Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.690 | 4.840 | 4.610 | 4.750 | 380,029 | +0.03(+0.64%) |
Oct 28, 2022 | 4.620 | 4.770 | 4.530 | 4.720 | 429,258 | +0.15(+3.28%) |
Oct 27, 2022 | 4.540 | 4.725 | 4.410 | 4.570 | 320,440 | +0.02(+0.44%) |
Oct 26, 2022 | 4.300 | 4.655 | 4.230 | 4.550 | 559,163 | +0.25(+5.81%) |
Oct 25, 2022 | 4.070 | 4.320 | 4.045 | 4.300 | 566,191 | +0.23(+5.65%) |
Oct 24, 2022 | 4.200 | 4.200 | 3.900 | 4.070 | 1,836,953 | -0.23(-5.35%) |
Oct 21, 2022 | 4.220 | 4.330 | 4.130 | 4.300 | 295,186 | +0.10(+2.38%) |
Oct 20, 2022 | 4.260 | 4.380 | 4.160 | 4.200 | 271,850 | -0.06(-1.41%) |
Oct 19, 2022 | 4.380 | 4.400 | 4.190 | 4.260 | 374,197 | -0.16(-3.62%) |
Oct 18, 2022 | 4.570 | 4.780 | 4.400 | 4.420 | 513,678 | -0.04(-0.90%) |
Oct 17, 2022 | 4.570 | 4.720 | 4.430 | 4.460 | 483,850 | -0.02(-0.45%) |
Oct 14, 2022 | 4.660 | 4.800 | 4.480 | 4.480 | 756,817 | -0.14(-3.03%) |
Oct 13, 2022 | 4.050 | 4.760 | 4.050 | 4.620 | 954,911 | +0.13(+2.90%) |
Oct 12, 2022 | 4.470 | 4.540 | 4.265 | 4.490 | 653,300 | +0.03(+0.67%) |
Oct 11, 2022 | 4.600 | 4.670 | 4.370 | 4.460 | 610,549 | -0.13(-2.83%) |
Oct 10, 2022 | 4.550 | 4.640 | 4.230 | 4.590 | 984,938 | +0.04(+0.88%) |
Oct 07, 2022 | 4.800 | 4.830 | 4.500 | 4.550 | 783,222 | -0.30(-6.19%) |
Oct 06, 2022 | 5.020 | 5.170 | 4.850 | 4.850 | 722,960 | -0.24(-4.72%) |
Oct 05, 2022 | 5.230 | 5.255 | 4.930 | 5.090 | 488,306 | -0.21(-3.96%) |
Oct 04, 2022 | 5.230 | 5.400 | 5.160 | 5.300 | 632,557 | +0.21(+4.13%) |
Oct 03, 2022 | 5.080 | 5.135 | 4.870 | 5.090 | 442,634 | +0.11(+2.21%) |
Sep 30, 2022 | 4.970 | 5.185 | 4.880 | 4.980 | 841,335 | -0.03(-0.60%) |
Sep 29, 2022 | 5.230 | 5.230 | 4.919 | 5.010 | 648,520 | -0.29(-5.47%) |
Sep 28, 2022 | 5.110 | 5.340 | 5.076 | 5.300 | 543,047 | +0.16(+3.11%) |
Sep 27, 2022 | 5.070 | 5.190 | 4.990 | 5.140 | 728,983 | +0.15(+3.01%) |
Sep 26, 2022 | 5.190 | 5.380 | 4.975 | 4.990 | 837,474 | -0.28(-5.31%) |
Sep 23, 2022 | 5.460 | 5.540 | 5.160 | 5.270 | 749,302 | -0.23(-4.18%) |
Sep 22, 2022 | 5.520 | 5.535 | 5.300 | 5.500 | 855,444 | +0.02(+0.36%) |
Sep 21, 2022 | 5.660 | 5.720 | 5.410 | 5.480 | 837,999 | -0.08(-1.44%) |
Sep 20, 2022 | 5.680 | 5.700 | 5.535 | 5.560 | 610,318 | -0.13(-2.28%) |
Sep 19, 2022 | 5.850 | 5.869 | 5.650 | 5.690 | 929,976 | -0.16(-2.74%) |
Sep 16, 2022 | 6.390 | 6.390 | 5.800 | 5.850 | 1,728,633 | -0.58(-9.02%) |
Sep 15, 2022 | 6.460 | 6.580 | 6.360 | 6.430 | 452,295 | -0.08(-1.23%) |
Sep 14, 2022 | 6.500 | 6.700 | 6.400 | 6.510 | 960,222 | +0.00(+0.00%) |
Sep 13, 2022 | 6.350 | 6.510 | 6.240 | 6.510 | 652,539 | -0.01(-0.15%) |
Sep 12, 2022 | 6.810 | 6.870 | 6.445 | 6.520 | 534,496 | -0.25(-3.69%) |
Sep 09, 2022 | 6.510 | 6.820 | 6.510 | 6.770 | 401,619 | +0.31(+4.80%) |
Sep 08, 2022 | 6.320 | 6.557 | 6.240 | 6.460 | 579,584 | +0.02(+0.31%) |
Sep 07, 2022 | 6.370 | 6.450 | 6.160 | 6.440 | 417,609 | +0.24(+3.87%) |
Sep 06, 2022 | 6.200 | 6.240 | 6.060 | 6.200 | 508,018 | +0.04(+0.65%) |
Sep 02, 2022 | 6.480 | 6.500 | 6.120 | 6.160 | 712,970 | -0.29(-4.50%) |
Sep 01, 2022 | 6.550 | 6.580 | 6.310 | 6.450 | 555,639 | -0.21(-3.15%) |
Aug 31, 2022 | 6.770 | 6.970 | 6.510 | 6.660 | 596,319 | -0.01(-0.15%) |
Aug 30, 2022 | 7.010 | 7.140 | 6.625 | 6.670 | 812,856 | -0.31(-4.44%) |
Aug 29, 2022 | 6.980 | 7.240 | 6.970 | 6.980 | 497,088 | -0.15(-2.10%) |
Aug 26, 2022 | 7.550 | 7.600 | 7.060 | 7.130 | 939,793 | -0.46(-6.06%) |
Aug 25, 2022 | 7.250 | 7.630 | 7.150 | 7.590 | 1,370,024 | +0.51(+7.20%) |
Aug 24, 2022 | 6.820 | 7.260 | 6.630 | 7.080 | 2,050,313 | +0.81(+12.92%) |
Aug 23, 2022 | 6.310 | 6.440 | 6.160 | 6.270 | 1,104,605 | +0.11(+1.79%) |
Aug 22, 2022 | 6.650 | 6.790 | 6.150 | 6.160 | 783,177 | -0.62(-9.14%) |
Aug 19, 2022 | 7.700 | 7.700 | 6.691 | 6.780 | 776,898 | -1.05(-13.41%) |
Aug 18, 2022 | 7.970 | 8.425 | 7.703 | 7.830 | 852,400 | -0.10(-1.26%) |
Aug 17, 2022 | 7.870 | 8.217 | 7.800 | 7.930 | 734,708 | -0.13(-1.61%) |
Aug 16, 2022 | 7.150 | 8.170 | 7.071 | 8.060 | 1,902,455 | +0.85(+11.79%) |
Aug 15, 2022 | 6.860 | 7.230 | 6.780 | 7.210 | 584,592 | +0.27(+3.89%) |
Aug 12, 2022 | 7.010 | 7.085 | 6.832 | 6.940 | 567,137 | -0.07(-1.00%) |
Aug 11, 2022 | 7.110 | 7.320 | 6.902 | 7.010 | 955,231 | -0.01(-0.14%) |
Aug 10, 2022 | 7.100 | 7.250 | 6.800 | 7.020 | 1,125,075 | +0.07(+1.01%) |
Aug 09, 2022 | 7.090 | 7.150 | 6.680 | 6.950 | 1,332,147 | -0.82(-10.55%) |
Aug 08, 2022 | 8.160 | 8.323 | 7.650 | 7.770 | 1,082,640 | +0.13(+1.70%) |
Aug 05, 2022 | 7.120 | 7.720 | 7.050 | 7.640 | 1,386,437 | +0.85(+12.52%) |
Aug 04, 2022 | 6.700 | 6.960 | 6.650 | 6.790 | 1,023,872 | +0.16(+2.41%) |
Aug 03, 2022 | 6.450 | 6.795 | 6.380 | 6.630 | 501,129 | +0.22(+3.43%) |
Aug 02, 2022 | 6.300 | 6.505 | 6.280 | 6.410 | 500,431 | +0.09(+1.42%) |