Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.150 | 5.370 | 5.150 | 5.250 | 36,306 | -0.01(-0.19%) |
Oct 28, 2022 | 5.400 | 5.554 | 5.250 | 5.260 | 28,359 | -0.04(-0.75%) |
Oct 27, 2022 | 5.100 | 5.300 | 5.100 | 5.300 | 24,695 | +0.20(+3.92%) |
Oct 26, 2022 | 4.890 | 5.253 | 4.890 | 5.100 | 16,507 | +0.14(+2.82%) |
Oct 25, 2022 | 4.940 | 5.085 | 4.860 | 4.960 | 17,442 | +0.15(+3.12%) |
Oct 24, 2022 | 4.880 | 4.950 | 4.775 | 4.810 | 28,074 | -0.05(-1.03%) |
Oct 21, 2022 | 4.810 | 5.000 | 4.800 | 4.860 | 29,553 | +0.08(+1.67%) |
Oct 20, 2022 | 4.800 | 4.890 | 4.735 | 4.780 | 22,608 | -0.01(-0.21%) |
Oct 19, 2022 | 5.010 | 5.010 | 4.790 | 4.790 | 19,266 | -0.27(-5.34%) |
Oct 18, 2022 | 5.100 | 5.240 | 4.930 | 5.060 | 32,585 | +0.00(+0.00%) |
Oct 17, 2022 | 4.980 | 5.100 | 4.800 | 5.060 | 36,255 | +0.24(+4.98%) |
Oct 14, 2022 | 5.070 | 5.115 | 4.730 | 4.820 | 18,243 | -0.20(-3.98%) |
Oct 13, 2022 | 4.740 | 5.100 | 4.740 | 5.020 | 23,871 | +0.13(+2.66%) |
Oct 12, 2022 | 4.800 | 4.930 | 4.800 | 4.890 | 22,520 | +0.06(+1.24%) |
Oct 11, 2022 | 4.840 | 4.950 | 4.820 | 4.830 | 30,959 | -0.15(-3.01%) |
Oct 10, 2022 | 5.110 | 5.110 | 4.823 | 4.980 | 76,284 | -0.14(-2.73%) |
Oct 07, 2022 | 5.250 | 5.330 | 5.120 | 5.120 | 17,964 | -0.15(-2.85%) |
Oct 06, 2022 | 5.220 | 5.331 | 5.220 | 5.270 | 11,105 | +0.05(+0.96%) |
Oct 05, 2022 | 5.300 | 5.434 | 5.220 | 5.220 | 36,781 | -0.07(-1.32%) |
Oct 04, 2022 | 5.300 | 5.420 | 5.280 | 5.290 | 43,776 | +0.02(+0.38%) |
Oct 03, 2022 | 5.180 | 5.410 | 5.080 | 5.270 | 25,065 | +0.21(+4.15%) |
Sep 30, 2022 | 5.090 | 5.300 | 5.060 | 5.060 | 22,266 | -0.07(-1.36%) |
Sep 29, 2022 | 5.150 | 5.320 | 5.080 | 5.130 | 30,045 | -0.04(-0.77%) |
Sep 28, 2022 | 5.200 | 5.290 | 5.100 | 5.170 | 35,422 | -0.11(-2.08%) |
Sep 27, 2022 | 5.270 | 5.380 | 5.210 | 5.280 | 18,216 | +0.08(+1.64%) |
Sep 26, 2022 | 5.080 | 5.497 | 5.045 | 5.195 | 95,872 | +0.12(+2.26%) |
Sep 23, 2022 | 5.360 | 5.400 | 5.080 | 5.080 | 86,817 | -0.37(-6.79%) |
Sep 22, 2022 | 5.500 | 5.635 | 5.250 | 5.450 | 55,268 | -0.21(-3.71%) |
Sep 21, 2022 | 5.820 | 5.878 | 5.590 | 5.660 | 34,773 | -0.17(-2.92%) |
Sep 20, 2022 | 6.110 | 6.170 | 5.660 | 5.830 | 77,323 | -0.35(-5.66%) |
Sep 19, 2022 | 6.450 | 6.450 | 6.120 | 6.180 | 83,357 | -0.35(-5.36%) |
Sep 16, 2022 | 6.540 | 6.800 | 6.350 | 6.530 | 58,089 | -0.15(-2.25%) |
Sep 15, 2022 | 6.650 | 6.814 | 6.610 | 6.680 | 21,467 | +0.05(+0.75%) |
Sep 14, 2022 | 6.710 | 6.870 | 6.630 | 6.630 | 26,260 | -0.08(-1.19%) |
Sep 13, 2022 | 6.640 | 6.895 | 6.550 | 6.710 | 48,273 | -0.11(-1.61%) |
Sep 12, 2022 | 7.020 | 7.200 | 6.790 | 6.820 | 53,828 | -0.20(-2.85%) |
Sep 09, 2022 | 7.070 | 7.170 | 7.010 | 7.020 | 15,933 | +0.12(+1.74%) |
Sep 08, 2022 | 6.960 | 7.220 | 6.850 | 6.900 | 15,319 | -0.06(-0.86%) |
Sep 07, 2022 | 6.790 | 7.260 | 6.790 | 6.960 | 41,523 | +0.17(+2.50%) |
Sep 06, 2022 | 6.830 | 7.376 | 6.590 | 6.790 | 117,412 | -0.07(-1.02%) |
Sep 02, 2022 | 7.110 | 7.130 | 6.800 | 6.860 | 35,973 | -0.15(-2.14%) |
Sep 01, 2022 | 7.200 | 7.385 | 6.650 | 7.010 | 50,596 | -0.25(-3.44%) |
Aug 31, 2022 | 7.100 | 7.430 | 7.085 | 7.260 | 44,803 | +0.16(+2.25%) |
Aug 30, 2022 | 7.520 | 7.523 | 7.020 | 7.100 | 49,184 | -0.47(-6.21%) |
Aug 29, 2022 | 7.530 | 7.715 | 7.310 | 7.570 | 42,284 | -0.08(-1.05%) |
Aug 26, 2022 | 7.840 | 7.870 | 7.610 | 7.650 | 53,058 | -0.11(-1.42%) |
Aug 25, 2022 | 7.790 | 7.900 | 7.516 | 7.760 | 42,911 | +0.03(+0.39%) |
Aug 24, 2022 | 7.790 | 7.960 | 7.680 | 7.730 | 36,379 | -0.12(-1.53%) |
Aug 23, 2022 | 8.060 | 8.060 | 7.790 | 7.850 | 84,916 | -0.28(-3.44%) |
Aug 22, 2022 | 8.120 | 8.250 | 7.680 | 8.130 | 78,811 | -0.03(-0.37%) |
Aug 19, 2022 | 8.410 | 8.410 | 8.010 | 8.160 | 42,672 | -0.21(-2.51%) |
Aug 18, 2022 | 8.150 | 8.420 | 8.080 | 8.370 | 33,903 | +0.17(+2.07%) |
Aug 17, 2022 | 8.130 | 8.360 | 8.020 | 8.200 | 75,622 | +0.10(+1.23%) |
Aug 16, 2022 | 8.040 | 8.130 | 7.910 | 8.100 | 89,275 | +0.05(+0.62%) |
Aug 15, 2022 | 8.000 | 8.240 | 7.830 | 8.050 | 57,243 | +0.00(+0.00%) |
Aug 12, 2022 | 8.050 | 8.127 | 7.830 | 8.050 | 38,330 | -0.02(-0.25%) |
Aug 11, 2022 | 8.390 | 8.400 | 7.850 | 8.070 | 103,410 | -0.30(-3.58%) |
Aug 10, 2022 | 8.000 | 8.400 | 7.964 | 8.370 | 120,311 | +0.37(+4.62%) |
Aug 09, 2022 | 7.850 | 8.000 | 7.700 | 8.000 | 114,445 | +0.14(+1.78%) |
Aug 08, 2022 | 7.510 | 8.000 | 7.450 | 7.860 | 166,612 | +0.13(+1.68%) |
Aug 05, 2022 | 8.140 | 8.150 | 7.370 | 7.730 | 97,042 | -0.39(-4.80%) |
Aug 04, 2022 | 7.250 | 8.230 | 6.790 | 8.120 | 329,183 | +1.03(+14.53%) |
Aug 03, 2022 | 6.730 | 7.240 | 6.670 | 7.090 | 80,903 | +0.35(+5.19%) |
Aug 02, 2022 | 6.790 | 6.966 | 6.560 | 6.740 | 102,995 | -0.10(-1.46%) |