Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.564 | 4.606 | 4.548 | 4.564 | 43,896 | -0.03(-0.73%) |
Oct 28, 2022 | 4.531 | 4.606 | 4.527 | 4.598 | 23,434 | +0.06(+1.30%) |
Oct 27, 2022 | 4.573 | 4.592 | 4.531 | 4.539 | 33,015 | +0.00(+0.00%) |
Oct 26, 2022 | 4.531 | 4.581 | 4.531 | 4.539 | 41,700 | +0.02(+0.37%) |
Oct 25, 2022 | 4.464 | 4.531 | 4.464 | 4.522 | 19,180 | +0.09(+2.09%) |
Oct 24, 2022 | 4.405 | 4.455 | 4.405 | 4.430 | 26,717 | -0.03(-0.75%) |
Oct 21, 2022 | 4.396 | 4.468 | 4.396 | 4.464 | 21,610 | +0.05(+1.14%) |
Oct 20, 2022 | 4.437 | 4.438 | 4.400 | 4.413 | 18,478 | +0.00(+0.00%) |
Oct 19, 2022 | 4.430 | 4.454 | 4.413 | 4.413 | 31,512 | -0.08(-1.69%) |
Oct 18, 2022 | 4.497 | 4.539 | 4.455 | 4.489 | 54,146 | +0.04(+0.95%) |
Oct 17, 2022 | 4.531 | 4.531 | 4.447 | 4.447 | 43,692 | +0.00(+0.00%) |
Oct 14, 2022 | 4.472 | 4.506 | 4.438 | 4.447 | 21,533 | -0.01(-0.19%) |
Oct 13, 2022 | 4.438 | 4.497 | 4.438 | 4.455 | 54,058 | -0.03(-0.75%) |
Oct 12, 2022 | 4.480 | 4.518 | 4.480 | 4.489 | 33,477 | -0.02(-0.37%) |
Oct 11, 2022 | 4.531 | 4.564 | 4.506 | 4.506 | 21,964 | -0.04(-0.92%) |
Oct 10, 2022 | 4.640 | 4.640 | 4.514 | 4.548 | 83,832 | -0.03(-0.73%) |
Oct 07, 2022 | 4.598 | 4.609 | 4.564 | 4.581 | 46,680 | -0.07(-1.45%) |
Oct 06, 2022 | 4.665 | 4.674 | 4.640 | 4.648 | 67,006 | -0.02(-0.36%) |
Oct 05, 2022 | 4.674 | 4.707 | 4.657 | 4.665 | 56,724 | -0.07(-1.42%) |
Oct 04, 2022 | 4.657 | 4.775 | 4.657 | 4.733 | 57,687 | +0.08(+1.81%) |
Oct 03, 2022 | 4.556 | 4.657 | 4.556 | 4.648 | 62,691 | +0.10(+2.12%) |
Sep 30, 2022 | 4.543 | 4.560 | 4.477 | 4.552 | 64,411 | +0.13(+3.02%) |
Sep 29, 2022 | 4.410 | 4.491 | 4.410 | 4.418 | 32,864 | -0.13(-2.75%) |
Sep 28, 2022 | 4.443 | 4.543 | 4.443 | 4.543 | 30,112 | +0.12(+2.64%) |
Sep 27, 2022 | 4.518 | 4.518 | 4.418 | 4.427 | 47,389 | -0.06(-1.30%) |
Sep 26, 2022 | 4.552 | 4.585 | 4.481 | 4.485 | 25,609 | -0.11(-2.36%) |
Sep 23, 2022 | 4.685 | 4.685 | 4.560 | 4.593 | 43,127 | -0.10(-2.13%) |
Sep 22, 2022 | 4.735 | 4.748 | 4.593 | 4.694 | 21,659 | -0.05(-1.05%) |
Sep 21, 2022 | 4.760 | 4.769 | 4.727 | 4.744 | 23,920 | +0.03(+0.53%) |
Sep 20, 2022 | 4.735 | 4.777 | 4.719 | 4.719 | 49,601 | -0.03(-0.70%) |
Sep 19, 2022 | 4.735 | 4.769 | 4.735 | 4.752 | 18,281 | +0.01(+0.18%) |
Sep 16, 2022 | 4.794 | 4.794 | 4.735 | 4.744 | 13,820 | -0.04(-0.87%) |
Sep 15, 2022 | 4.860 | 4.869 | 4.785 | 4.785 | 32,151 | -0.04(-0.86%) |
Sep 14, 2022 | 4.852 | 4.873 | 4.802 | 4.827 | 25,816 | +0.00(+0.00%) |
Sep 13, 2022 | 4.877 | 4.877 | 4.819 | 4.827 | 18,006 | -0.09(-1.86%) |
Sep 12, 2022 | 4.952 | 4.973 | 4.877 | 4.919 | 20,388 | -0.03(-0.51%) |
Sep 09, 2022 | 4.944 | 4.952 | 4.935 | 4.944 | 25,571 | +0.01(+0.25%) |
Sep 08, 2022 | 4.902 | 4.977 | 4.894 | 4.931 | 44,772 | -0.02(-0.42%) |
Sep 07, 2022 | 4.919 | 4.960 | 4.885 | 4.952 | 33,720 | +0.03(+0.68%) |
Sep 06, 2022 | 5.027 | 5.050 | 4.885 | 4.919 | 41,708 | -0.13(-2.48%) |
Sep 02, 2022 | 5.060 | 5.099 | 5.019 | 5.044 | 43,796 | -0.04(-0.82%) |
Sep 01, 2022 | 5.135 | 5.135 | 5.052 | 5.085 | 24,057 | -0.04(-0.85%) |
Aug 31, 2022 | 5.065 | 5.197 | 5.057 | 5.129 | 16,499 | +0.01(+0.28%) |
Aug 30, 2022 | 5.173 | 5.189 | 5.106 | 5.115 | 21,123 | -0.06(-1.20%) |
Aug 29, 2022 | 5.156 | 5.189 | 5.156 | 5.177 | 14,012 | +0.00(+0.08%) |
Aug 26, 2022 | 5.148 | 5.206 | 5.146 | 5.173 | 23,350 | -0.03(-0.64%) |
Aug 25, 2022 | 5.231 | 5.266 | 5.195 | 5.206 | 20,061 | -0.01(-0.16%) |
Aug 24, 2022 | 5.222 | 5.255 | 5.214 | 5.214 | 48,343 | -0.02(-0.47%) |
Aug 23, 2022 | 5.330 | 5.334 | 5.222 | 5.239 | 76,447 | -0.15(-2.85%) |
Aug 22, 2022 | 5.421 | 5.456 | 5.357 | 5.392 | 28,440 | -0.09(-1.58%) |
Aug 19, 2022 | 5.446 | 5.528 | 5.411 | 5.479 | 21,841 | -0.02(-0.45%) |
Aug 18, 2022 | 5.504 | 5.562 | 5.462 | 5.504 | 30,526 | -0.01(-0.15%) |
Aug 17, 2022 | 5.619 | 5.619 | 5.379 | 5.512 | 42,939 | -0.08(-1.48%) |
Aug 16, 2022 | 5.628 | 5.628 | 5.595 | 5.595 | 36,169 | -0.02(-0.44%) |
Aug 15, 2022 | 5.628 | 5.694 | 5.512 | 5.619 | 87,824 | -0.02(-0.29%) |
Aug 12, 2022 | 5.562 | 5.669 | 5.562 | 5.636 | 22,580 | +0.11(+1.95%) |
Aug 11, 2022 | 5.479 | 5.694 | 5.479 | 5.528 | 18,576 | +0.07(+1.21%) |
Aug 10, 2022 | 5.495 | 5.566 | 5.404 | 5.462 | 38,116 | +0.08(+1.54%) |
Aug 09, 2022 | 5.429 | 5.499 | 5.379 | 5.379 | 7,265 | -0.10(-1.81%) |
Aug 08, 2022 | 5.504 | 5.504 | 5.462 | 5.479 | 12,161 | +0.01(+0.15%) |
Aug 05, 2022 | 5.421 | 5.578 | 5.396 | 5.471 | 21,797 | +0.02(+0.46%) |
Aug 04, 2022 | 5.322 | 5.512 | 5.322 | 5.446 | 52,447 | +0.04(+0.77%) |
Aug 03, 2022 | 5.396 | 5.504 | 5.322 | 5.404 | 59,229 | +0.01(+0.15%) |
Aug 02, 2022 | 5.371 | 5.464 | 5.371 | 5.396 | 18,715 | -0.04(-0.76%) |