Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.679 | 4.719 | 4.649 | 4.679 | 1,308,266 | -0.04(-0.84%) |
Oct 28, 2022 | 4.649 | 4.719 | 4.619 | 4.719 | 1,701,986 | +0.06(+1.28%) |
Oct 27, 2022 | 4.649 | 4.689 | 4.619 | 4.659 | 3,304,191 | -0.04(-0.85%) |
Oct 26, 2022 | 4.659 | 4.719 | 4.624 | 4.699 | 1,604,157 | +0.02(+0.43%) |
Oct 25, 2022 | 4.589 | 4.689 | 4.589 | 4.679 | 2,420,915 | +0.06(+1.29%) |
Oct 24, 2022 | 4.659 | 4.659 | 4.564 | 4.619 | 1,920,900 | -0.01(-0.22%) |
Oct 21, 2022 | 4.559 | 4.649 | 4.530 | 4.629 | 2,775,906 | +0.09(+1.97%) |
Oct 20, 2022 | 4.540 | 4.659 | 4.535 | 4.540 | 3,443,843 | +0.04(+0.88%) |
Oct 19, 2022 | 4.500 | 4.559 | 4.480 | 4.500 | 2,917,832 | -0.06(-1.31%) |
Oct 18, 2022 | 4.599 | 4.609 | 4.530 | 4.559 | 4,002,331 | -0.05(-1.08%) |
Oct 17, 2022 | 4.470 | 4.669 | 4.470 | 4.609 | 7,343,645 | +0.19(+4.28%) |
Oct 14, 2022 | 4.500 | 4.540 | 4.410 | 4.420 | 6,077,202 | -0.14(-3.06%) |
Oct 13, 2022 | 4.400 | 4.609 | 4.355 | 4.559 | 6,740,978 | -0.01(-0.22%) |
Oct 12, 2022 | 4.679 | 4.679 | 4.500 | 4.569 | 5,542,311 | -0.16(-3.37%) |
Oct 11, 2022 | 4.838 | 4.838 | 4.729 | 4.729 | 5,521,851 | -0.18(-3.65%) |
Oct 10, 2022 | 4.888 | 4.928 | 4.833 | 4.908 | 5,359,331 | +0.20(+4.23%) |
Oct 07, 2022 | 4.818 | 4.818 | 4.679 | 4.709 | 8,846,563 | -0.13(-2.67%) |
Oct 06, 2022 | 4.898 | 4.908 | 4.838 | 4.838 | 3,006,055 | -0.07(-1.42%) |
Oct 05, 2022 | 4.888 | 4.938 | 4.878 | 4.908 | 4,266,497 | -0.03(-0.60%) |
Oct 04, 2022 | 4.878 | 4.938 | 4.858 | 4.938 | 3,394,514 | +0.17(+3.55%) |
Oct 03, 2022 | 4.719 | 4.808 | 4.719 | 4.769 | 2,624,121 | +0.08(+1.70%) |
Sep 30, 2022 | 4.729 | 4.759 | 4.679 | 4.689 | 2,437,014 | -0.01(-0.21%) |
Sep 29, 2022 | 4.719 | 4.729 | 4.664 | 4.699 | 2,423,733 | -0.15(-3.08%) |
Sep 28, 2022 | 4.798 | 4.858 | 4.759 | 4.848 | 2,759,170 | +0.08(+1.67%) |
Sep 27, 2022 | 4.818 | 4.843 | 4.749 | 4.769 | 2,882,322 | +0.00(+0.00%) |
Sep 26, 2022 | 4.739 | 4.818 | 4.739 | 4.769 | 2,659,444 | +0.01(+0.21%) |
Sep 23, 2022 | 4.739 | 4.778 | 4.720 | 4.759 | 3,135,958 | -0.03(-0.62%) |
Sep 22, 2022 | 4.858 | 4.868 | 4.788 | 4.788 | 3,632,787 | -0.10(-2.04%) |
Sep 21, 2022 | 4.938 | 4.980 | 4.888 | 4.888 | 2,593,575 | -0.07(-1.41%) |
Sep 20, 2022 | 4.958 | 4.988 | 4.918 | 4.958 | 3,865,445 | -0.01(-0.20%) |
Sep 19, 2022 | 4.898 | 4.988 | 4.898 | 4.968 | 2,274,648 | +0.03(+0.60%) |
Sep 16, 2022 | 4.928 | 4.958 | 4.902 | 4.938 | 2,799,135 | -0.11(-2.17%) |
Sep 15, 2022 | 5.057 | 5.122 | 5.027 | 5.047 | 2,442,538 | -0.04(-0.78%) |
Sep 14, 2022 | 5.147 | 5.167 | 5.077 | 5.087 | 2,415,974 | -0.02(-0.39%) |
Sep 13, 2022 | 5.147 | 5.182 | 5.097 | 5.107 | 3,760,501 | -0.16(-3.02%) |
Sep 12, 2022 | 5.256 | 5.286 | 5.241 | 5.266 | 1,497,333 | +0.07(+1.34%) |
Sep 09, 2022 | 5.137 | 5.197 | 5.137 | 5.197 | 1,618,066 | +0.09(+1.75%) |
Sep 08, 2022 | 5.067 | 5.112 | 5.037 | 5.107 | 2,800,879 | +0.03(+0.59%) |
Sep 07, 2022 | 4.958 | 5.092 | 4.953 | 5.077 | 3,146,302 | +0.15(+3.03%) |
Sep 06, 2022 | 4.958 | 4.968 | 4.898 | 4.928 | 2,407,969 | -0.04(-0.80%) |
Sep 02, 2022 | 5.047 | 5.075 | 4.968 | 4.968 | 2,179,336 | -0.09(-1.77%) |
Sep 01, 2022 | 5.017 | 5.067 | 5.007 | 5.057 | 2,389,566 | +0.07(+1.40%) |
Aug 31, 2022 | 5.027 | 5.047 | 4.988 | 4.988 | 2,114,395 | -0.01(-0.20%) |
Aug 30, 2022 | 5.107 | 5.107 | 4.997 | 4.997 | 1,994,855 | -0.01(-0.20%) |
Aug 29, 2022 | 4.968 | 5.017 | 4.968 | 5.007 | 2,855,085 | -0.03(-0.59%) |
Aug 26, 2022 | 5.167 | 5.197 | 5.037 | 5.037 | 2,051,006 | -0.14(-2.69%) |
Aug 25, 2022 | 5.147 | 5.177 | 5.119 | 5.177 | 811,511 | +0.02(+0.39%) |
Aug 24, 2022 | 5.177 | 5.216 | 5.147 | 5.157 | 1,296,553 | -0.01(-0.19%) |
Aug 23, 2022 | 5.177 | 5.187 | 5.137 | 5.167 | 1,993,494 | +0.00(+0.00%) |
Aug 22, 2022 | 5.197 | 5.197 | 5.137 | 5.167 | 2,318,980 | -0.14(-2.63%) |
Aug 19, 2022 | 5.376 | 5.386 | 5.296 | 5.306 | 1,160,731 | -0.10(-1.84%) |
Aug 18, 2022 | 5.406 | 5.445 | 5.396 | 5.406 | 1,531,310 | -0.07(-1.27%) |
Aug 17, 2022 | 5.455 | 5.500 | 5.445 | 5.475 | 2,020,554 | +0.02(+0.36%) |
Aug 16, 2022 | 5.455 | 5.465 | 5.421 | 5.455 | 1,480,652 | -0.03(-0.54%) |
Aug 15, 2022 | 5.485 | 5.505 | 5.455 | 5.485 | 1,364,351 | +0.00(+0.00%) |
Aug 12, 2022 | 5.406 | 5.515 | 5.391 | 5.485 | 4,793,211 | +0.08(+1.47%) |
Aug 11, 2022 | 5.465 | 5.465 | 5.406 | 5.406 | 1,255,800 | -0.04(-0.73%) |
Aug 10, 2022 | 5.406 | 5.455 | 5.406 | 5.445 | 1,666,317 | +0.10(+1.86%) |
Aug 09, 2022 | 5.376 | 5.396 | 5.346 | 5.346 | 2,524,690 | -0.06(-1.10%) |
Aug 08, 2022 | 5.416 | 5.426 | 5.351 | 5.406 | 3,027,964 | -0.05(-0.91%) |
Aug 05, 2022 | 5.455 | 5.485 | 5.426 | 5.455 | 1,311,000 | -0.02(-0.36%) |
Aug 04, 2022 | 5.455 | 5.480 | 5.440 | 5.475 | 1,827,637 | +0.01(+0.18%) |
Aug 03, 2022 | 5.376 | 5.475 | 5.361 | 5.465 | 2,513,804 | +0.12(+2.23%) |
Aug 02, 2022 | 5.326 | 5.416 | 5.296 | 5.346 | 3,198,032 | +0.01(+0.19%) |