Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.380 | 4.585 | 4.340 | 4.520 | 1,029,438 | +0.16(+3.67%) |
Oct 28, 2022 | 4.290 | 4.380 | 4.170 | 4.360 | 932,641 | +0.11(+2.59%) |
Oct 27, 2022 | 4.390 | 4.490 | 4.230 | 4.250 | 902,229 | -0.10(-2.30%) |
Oct 26, 2022 | 4.240 | 4.600 | 4.240 | 4.350 | 933,671 | +0.03(+0.69%) |
Oct 25, 2022 | 4.090 | 4.350 | 4.090 | 4.320 | 1,195,134 | +0.18(+4.35%) |
Oct 24, 2022 | 4.130 | 4.160 | 3.935 | 4.140 | 953,011 | +0.05(+1.22%) |
Oct 21, 2022 | 4.040 | 4.135 | 3.950 | 4.090 | 826,979 | +0.07(+1.74%) |
Oct 20, 2022 | 4.110 | 4.270 | 3.985 | 4.020 | 909,194 | -0.11(-2.66%) |
Oct 19, 2022 | 4.280 | 4.330 | 4.040 | 4.130 | 1,199,133 | -0.24(-5.49%) |
Oct 18, 2022 | 4.330 | 4.460 | 4.254 | 4.370 | 1,111,496 | +0.19(+4.55%) |
Oct 17, 2022 | 3.900 | 4.210 | 3.870 | 4.180 | 1,740,189 | +0.38(+10.00%) |
Oct 14, 2022 | 3.990 | 4.075 | 3.715 | 3.800 | 1,181,529 | -0.10(-2.56%) |
Oct 13, 2022 | 3.530 | 3.920 | 3.420 | 3.900 | 2,880,848 | +0.19(+5.12%) |
Oct 12, 2022 | 3.630 | 3.750 | 3.570 | 3.710 | 1,287,119 | +0.09(+2.49%) |
Oct 11, 2022 | 3.570 | 3.760 | 3.440 | 3.620 | 1,655,580 | +0.05(+1.40%) |
Oct 10, 2022 | 3.640 | 3.695 | 3.540 | 3.570 | 1,443,954 | -0.06(-1.65%) |
Oct 07, 2022 | 3.680 | 3.730 | 3.590 | 3.630 | 1,238,338 | -0.10(-2.68%) |
Oct 06, 2022 | 3.990 | 4.110 | 3.730 | 3.730 | 1,645,063 | -0.29(-7.21%) |
Oct 05, 2022 | 4.240 | 4.280 | 3.970 | 4.020 | 1,514,843 | -0.38(-8.64%) |
Oct 04, 2022 | 4.240 | 4.445 | 4.240 | 4.400 | 1,405,853 | +0.29(+7.06%) |
Oct 03, 2022 | 3.970 | 4.180 | 3.895 | 4.110 | 2,406,466 | +0.18(+4.58%) |
Sep 30, 2022 | 3.920 | 4.140 | 3.820 | 3.930 | 1,585,169 | -0.05(-1.26%) |
Sep 29, 2022 | 4.250 | 4.250 | 3.910 | 3.980 | 1,349,155 | -0.36(-8.29%) |
Sep 28, 2022 | 4.100 | 4.410 | 4.080 | 4.340 | 1,700,918 | +0.29(+7.16%) |
Sep 27, 2022 | 4.210 | 4.340 | 4.020 | 4.050 | 1,692,041 | -0.05(-1.22%) |
Sep 26, 2022 | 4.370 | 4.535 | 4.100 | 4.100 | 1,282,127 | -0.30(-6.82%) |
Sep 23, 2022 | 4.340 | 4.510 | 4.280 | 4.400 | 1,392,497 | -0.01(-0.23%) |
Sep 22, 2022 | 4.710 | 4.770 | 4.390 | 4.410 | 2,046,906 | -0.33(-6.96%) |
Sep 21, 2022 | 4.960 | 5.030 | 4.730 | 4.740 | 1,151,428 | -0.20(-4.05%) |
Sep 20, 2022 | 5.180 | 5.189 | 4.905 | 4.940 | 1,361,654 | -0.27(-5.18%) |
Sep 19, 2022 | 5.120 | 5.300 | 5.061 | 5.210 | 1,155,705 | +0.00(+0.00%) |
Sep 16, 2022 | 5.470 | 5.520 | 5.180 | 5.210 | 2,200,540 | -0.45(-7.95%) |
Sep 15, 2022 | 5.430 | 5.850 | 5.430 | 5.660 | 1,428,836 | +0.15(+2.72%) |
Sep 14, 2022 | 5.670 | 5.670 | 5.430 | 5.510 | 1,171,418 | -0.15(-2.65%) |
Sep 13, 2022 | 5.620 | 5.740 | 5.430 | 5.660 | 1,186,193 | -0.21(-3.58%) |
Sep 12, 2022 | 5.820 | 6.060 | 5.790 | 5.870 | 1,026,719 | +0.11(+1.91%) |
Sep 09, 2022 | 5.350 | 5.810 | 5.310 | 5.760 | 1,485,307 | +0.52(+9.92%) |
Sep 08, 2022 | 5.140 | 5.240 | 4.920 | 5.240 | 1,159,871 | +0.09(+1.75%) |
Sep 07, 2022 | 5.130 | 5.150 | 4.890 | 5.150 | 1,906,758 | +0.01(+0.19%) |
Sep 06, 2022 | 5.110 | 5.295 | 4.865 | 5.140 | 1,664,121 | +0.01(+0.19%) |
Sep 02, 2022 | 5.400 | 5.402 | 5.050 | 5.130 | 1,383,408 | -0.17(-3.21%) |
Sep 01, 2022 | 5.150 | 5.310 | 5.010 | 5.300 | 1,363,264 | +0.08(+1.53%) |
Aug 31, 2022 | 5.550 | 5.660 | 5.220 | 5.220 | 1,411,898 | -0.32(-5.78%) |
Aug 30, 2022 | 5.670 | 5.760 | 5.505 | 5.540 | 1,103,672 | -0.12(-2.12%) |
Aug 29, 2022 | 5.750 | 5.880 | 5.660 | 5.660 | 901,415 | -0.20(-3.41%) |
Aug 26, 2022 | 6.150 | 6.280 | 5.815 | 5.860 | 1,433,573 | -0.29(-4.72%) |
Aug 25, 2022 | 5.940 | 6.180 | 5.885 | 6.150 | 879,403 | +0.28(+4.77%) |
Aug 24, 2022 | 5.670 | 5.940 | 5.650 | 5.870 | 1,175,995 | +0.17(+2.98%) |
Aug 23, 2022 | 5.890 | 5.990 | 5.685 | 5.700 | 1,407,988 | -0.14(-2.40%) |
Aug 22, 2022 | 6.180 | 6.290 | 5.790 | 5.840 | 2,474,004 | -0.50(-7.89%) |
Aug 19, 2022 | 6.590 | 6.720 | 6.290 | 6.340 | 1,150,821 | -0.45(-6.63%) |
Aug 18, 2022 | 6.850 | 6.920 | 6.700 | 6.790 | 698,188 | -0.08(-1.16%) |
Aug 17, 2022 | 7.090 | 7.130 | 6.720 | 6.870 | 1,415,669 | -0.40(-5.50%) |
Aug 16, 2022 | 7.090 | 7.420 | 6.930 | 7.270 | 1,794,849 | +0.19(+2.68%) |
Aug 15, 2022 | 7.000 | 7.100 | 6.820 | 7.080 | 1,354,241 | +0.00(+0.00%) |
Aug 12, 2022 | 7.040 | 7.130 | 6.830 | 7.080 | 1,108,442 | +0.15(+2.16%) |
Aug 11, 2022 | 6.670 | 7.110 | 6.660 | 6.930 | 1,573,044 | +0.47(+7.28%) |
Aug 10, 2022 | 6.400 | 6.549 | 6.280 | 6.460 | 1,180,852 | +0.25(+4.03%) |
Aug 09, 2022 | 7.080 | 7.080 | 6.130 | 6.210 | 1,815,258 | -0.97(-13.51%) |
Aug 08, 2022 | 6.260 | 7.180 | 6.050 | 7.180 | 2,531,956 | +1.00(+16.18%) |
Aug 05, 2022 | 6.670 | 6.890 | 6.000 | 6.180 | 2,329,168 | -1.16(-15.80%) |
Aug 04, 2022 | 7.750 | 7.840 | 7.178 | 7.340 | 1,793,273 | -0.51(-6.50%) |
Aug 03, 2022 | 7.260 | 7.880 | 7.260 | 7.850 | 2,005,109 | +0.61(+8.43%) |
Aug 02, 2022 | 7.040 | 7.305 | 6.950 | 7.240 | 1,134,131 | +0.16(+2.26%) |