Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.160 | 5.720 | 5.160 | 5.290 | 137,245 | +0.09(+1.73%) |
Oct 28, 2022 | 4.900 | 5.360 | 4.890 | 5.200 | 171,177 | +0.25(+5.05%) |
Oct 27, 2022 | 4.960 | 5.360 | 4.890 | 4.950 | 172,160 | +0.00(+0.00%) |
Oct 26, 2022 | 4.720 | 5.130 | 4.470 | 4.950 | 762,220 | +0.20(+4.21%) |
Oct 25, 2022 | 4.630 | 4.914 | 4.630 | 4.750 | 234,257 | +0.15(+3.26%) |
Oct 24, 2022 | 4.540 | 4.780 | 4.500 | 4.600 | 128,948 | +0.09(+2.00%) |
Oct 21, 2022 | 4.500 | 4.600 | 4.410 | 4.510 | 133,692 | +0.03(+0.67%) |
Oct 20, 2022 | 4.430 | 4.535 | 4.250 | 4.480 | 178,936 | +0.07(+1.59%) |
Oct 19, 2022 | 4.470 | 4.620 | 4.380 | 4.410 | 87,173 | -0.12(-2.65%) |
Oct 18, 2022 | 4.570 | 4.820 | 4.500 | 4.530 | 159,397 | +0.01(+0.22%) |
Oct 17, 2022 | 4.490 | 4.675 | 4.335 | 4.520 | 239,960 | +0.05(+1.12%) |
Oct 14, 2022 | 4.880 | 4.990 | 4.450 | 4.470 | 228,151 | -0.42(-8.59%) |
Oct 13, 2022 | 4.750 | 5.040 | 4.640 | 4.890 | 247,700 | -0.04(-0.81%) |
Oct 12, 2022 | 4.900 | 5.040 | 4.765 | 4.930 | 93,010 | -0.02(-0.40%) |
Oct 11, 2022 | 5.270 | 5.380 | 4.900 | 4.950 | 192,838 | -0.37(-6.95%) |
Oct 10, 2022 | 5.770 | 5.780 | 5.310 | 5.320 | 119,775 | -0.41(-7.16%) |
Oct 07, 2022 | 6.250 | 6.310 | 5.540 | 5.730 | 196,408 | -0.54(-8.61%) |
Oct 06, 2022 | 6.590 | 6.590 | 6.250 | 6.270 | 197,401 | -0.30(-4.57%) |
Oct 05, 2022 | 6.540 | 6.670 | 6.245 | 6.570 | 229,466 | -0.16(-2.38%) |
Oct 04, 2022 | 6.760 | 7.025 | 6.620 | 6.730 | 209,028 | +0.05(+0.75%) |
Oct 03, 2022 | 6.710 | 6.780 | 6.540 | 6.680 | 69,626 | +0.06(+0.91%) |
Sep 30, 2022 | 6.750 | 6.860 | 6.530 | 6.620 | 87,646 | -0.16(-2.36%) |
Sep 29, 2022 | 7.300 | 7.300 | 6.720 | 6.780 | 89,386 | -0.55(-7.50%) |
Sep 28, 2022 | 6.850 | 7.410 | 6.820 | 7.330 | 71,869 | +0.49(+7.16%) |
Sep 27, 2022 | 7.520 | 7.720 | 6.665 | 6.840 | 189,668 | -0.54(-7.32%) |
Sep 26, 2022 | 7.540 | 7.898 | 7.370 | 7.380 | 84,073 | -0.25(-3.28%) |
Sep 23, 2022 | 7.870 | 7.990 | 7.580 | 7.630 | 116,782 | -0.42(-5.22%) |
Sep 22, 2022 | 8.200 | 8.270 | 7.980 | 8.050 | 106,107 | -0.22(-2.66%) |
Sep 21, 2022 | 8.160 | 8.490 | 8.100 | 8.270 | 98,302 | +0.18(+2.22%) |
Sep 20, 2022 | 8.000 | 8.130 | 7.960 | 8.090 | 53,663 | +0.08(+1.00%) |
Sep 19, 2022 | 7.940 | 8.180 | 7.900 | 8.010 | 72,678 | -0.01(-0.12%) |
Sep 16, 2022 | 7.980 | 8.110 | 7.910 | 8.020 | 161,573 | -0.06(-0.74%) |
Sep 15, 2022 | 8.170 | 8.570 | 7.990 | 8.080 | 112,170 | -0.15(-1.82%) |
Sep 14, 2022 | 8.040 | 8.250 | 7.920 | 8.230 | 112,660 | +0.11(+1.35%) |
Sep 13, 2022 | 8.400 | 8.420 | 8.105 | 8.120 | 110,835 | -0.49(-5.69%) |
Sep 12, 2022 | 8.720 | 8.800 | 7.660 | 8.610 | 636,204 | -0.01(-0.12%) |
Sep 09, 2022 | 8.470 | 8.840 | 8.240 | 8.620 | 234,633 | +0.13(+1.53%) |
Sep 08, 2022 | 8.580 | 8.670 | 8.301 | 8.490 | 96,654 | -0.29(-3.30%) |
Sep 07, 2022 | 7.694 | 8.918 | 7.694 | 8.780 | 195,602 | +0.96(+12.25%) |
Sep 06, 2022 | 7.259 | 7.842 | 7.111 | 7.822 | 200,599 | +0.66(+9.24%) |
Sep 02, 2022 | 7.052 | 7.397 | 6.854 | 7.160 | 377,943 | +0.11(+1.54%) |
Sep 01, 2022 | 7.141 | 7.160 | 6.864 | 7.052 | 340,969 | +0.04(+0.56%) |
Aug 31, 2022 | 7.091 | 7.349 | 6.933 | 7.012 | 420,161 | -0.84(-10.69%) |
Aug 30, 2022 | 7.950 | 8.069 | 7.674 | 7.852 | 215,797 | -0.13(-1.61%) |
Aug 29, 2022 | 8.010 | 8.355 | 7.950 | 7.980 | 109,671 | +0.03(+0.37%) |
Aug 26, 2022 | 8.573 | 8.573 | 7.950 | 7.950 | 58,949 | -0.53(-6.29%) |
Aug 25, 2022 | 8.326 | 8.523 | 8.074 | 8.484 | 92,640 | +0.31(+3.74%) |
Aug 24, 2022 | 8.148 | 8.474 | 8.010 | 8.178 | 106,034 | +0.05(+0.61%) |
Aug 23, 2022 | 8.296 | 8.528 | 8.099 | 8.128 | 79,914 | -0.18(-2.14%) |
Aug 22, 2022 | 9.145 | 9.229 | 8.187 | 8.306 | 159,385 | -0.86(-9.37%) |
Aug 19, 2022 | 10.02 | 10.26 | 8.899 | 9.165 | 166,751 | -1.06(-10.34%) |
Aug 18, 2022 | 10.65 | 10.68 | 10.07 | 10.22 | 85,581 | -0.54(-5.05%) |
Aug 17, 2022 | 10.71 | 10.99 | 10.57 | 10.77 | 74,274 | -0.10(-0.91%) |
Aug 16, 2022 | 10.18 | 11.41 | 10.18 | 10.86 | 266,096 | +0.68(+6.69%) |
Aug 15, 2022 | 9.985 | 10.25 | 9.960 | 10.18 | 58,719 | +0.06(+0.58%) |
Aug 12, 2022 | 10.11 | 10.23 | 9.718 | 10.12 | 67,290 | +0.08(+0.79%) |
Aug 11, 2022 | 9.886 | 10.08 | 9.817 | 10.04 | 36,124 | +0.18(+1.80%) |
Aug 10, 2022 | 9.698 | 10.62 | 9.541 | 9.866 | 196,714 | +0.47(+5.05%) |
Aug 09, 2022 | 10.37 | 10.37 | 9.299 | 9.392 | 152,300 | -0.95(-9.17%) |
Aug 08, 2022 | 10.78 | 11.03 | 10.19 | 10.34 | 162,454 | -0.43(-4.03%) |
Aug 05, 2022 | 10.54 | 11.06 | 10.51 | 10.78 | 223,597 | +0.19(+1.77%) |
Aug 04, 2022 | 10.67 | 10.67 | 10.52 | 10.59 | 67,683 | -0.04(-0.37%) |
Aug 03, 2022 | 10.19 | 10.69 | 10.19 | 10.63 | 135,402 | +0.38(+3.66%) |
Aug 02, 2022 | 9.659 | 10.34 | 9.580 | 10.25 | 307,798 | +0.47(+4.85%) |