Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.140 | 6.500 | 6.080 | 6.220 | 372,532 | +0.08(+1.30%) |
Oct 28, 2022 | 5.820 | 6.150 | 5.630 | 6.140 | 206,823 | +0.36(+6.23%) |
Oct 27, 2022 | 6.180 | 6.180 | 5.545 | 5.780 | 230,518 | -0.36(-5.86%) |
Oct 26, 2022 | 6.120 | 6.400 | 6.080 | 6.140 | 290,154 | +0.01(+0.16%) |
Oct 25, 2022 | 5.840 | 6.400 | 5.840 | 6.130 | 306,580 | +0.30(+5.15%) |
Oct 24, 2022 | 5.750 | 5.970 | 5.510 | 5.830 | 198,243 | +0.10(+1.75%) |
Oct 21, 2022 | 6.020 | 6.030 | 5.450 | 5.730 | 187,348 | -0.17(-2.88%) |
Oct 20, 2022 | 5.790 | 6.120 | 5.750 | 5.900 | 595,059 | +0.64(+12.17%) |
Oct 19, 2022 | 5.590 | 5.620 | 5.200 | 5.260 | 51,285 | -0.36(-6.41%) |
Oct 18, 2022 | 5.350 | 5.730 | 5.350 | 5.620 | 456,062 | +0.12(+2.18%) |
Oct 17, 2022 | 5.260 | 5.580 | 5.260 | 5.500 | 159,770 | +0.26(+4.96%) |
Oct 14, 2022 | 5.110 | 5.240 | 5.040 | 5.240 | 55,583 | +0.07(+1.35%) |
Oct 13, 2022 | 4.970 | 5.170 | 4.910 | 5.170 | 58,500 | +0.14(+2.78%) |
Oct 12, 2022 | 5.240 | 5.245 | 4.960 | 5.030 | 48,941 | -0.20(-3.82%) |
Oct 11, 2022 | 5.040 | 5.350 | 4.915 | 5.230 | 118,276 | +0.19(+3.77%) |
Oct 10, 2022 | 5.200 | 5.230 | 5.040 | 5.040 | 103,546 | -0.21(-4.00%) |
Oct 07, 2022 | 5.160 | 5.310 | 4.780 | 5.250 | 82,760 | -0.02(-0.38%) |
Oct 06, 2022 | 5.020 | 5.330 | 5.020 | 5.270 | 87,856 | +0.17(+3.33%) |
Oct 05, 2022 | 5.430 | 5.430 | 4.940 | 5.100 | 164,813 | -0.38(-6.93%) |
Oct 04, 2022 | 5.440 | 5.520 | 5.280 | 5.480 | 161,630 | +0.05(+0.92%) |
Oct 03, 2022 | 5.370 | 5.580 | 5.250 | 5.430 | 125,349 | +0.15(+2.84%) |
Sep 30, 2022 | 5.280 | 5.500 | 5.130 | 5.280 | 274,722 | -0.01(-0.19%) |
Sep 29, 2022 | 5.230 | 5.430 | 5.140 | 5.290 | 521,165 | -0.06(-1.12%) |
Sep 28, 2022 | 4.960 | 5.390 | 4.910 | 5.350 | 137,530 | +0.37(+7.43%) |
Sep 27, 2022 | 4.960 | 5.180 | 4.750 | 4.980 | 269,225 | +0.05(+1.01%) |
Sep 26, 2022 | 4.560 | 4.960 | 4.560 | 4.930 | 141,850 | +0.27(+5.79%) |
Sep 23, 2022 | 4.600 | 4.720 | 4.450 | 4.660 | 371,711 | -0.06(-1.27%) |
Sep 22, 2022 | 4.730 | 4.760 | 4.460 | 4.720 | 351,378 | -0.03(-0.63%) |
Sep 21, 2022 | 4.780 | 4.900 | 4.710 | 4.750 | 156,912 | -0.05(-1.04%) |
Sep 20, 2022 | 4.870 | 4.960 | 4.750 | 4.800 | 63,507 | -0.11(-2.24%) |
Sep 19, 2022 | 4.780 | 4.970 | 4.665 | 4.910 | 129,641 | +0.02(+0.41%) |
Sep 16, 2022 | 5.030 | 5.030 | 4.840 | 4.890 | 303,391 | -0.19(-3.74%) |
Sep 15, 2022 | 5.080 | 5.150 | 5.020 | 5.080 | 82,582 | -0.03(-0.59%) |
Sep 14, 2022 | 5.230 | 5.320 | 5.010 | 5.110 | 157,644 | -0.09(-1.73%) |
Sep 13, 2022 | 5.170 | 5.300 | 5.020 | 5.200 | 85,522 | -0.06(-1.14%) |
Sep 12, 2022 | 5.220 | 5.340 | 5.135 | 5.260 | 74,331 | +0.07(+1.35%) |
Sep 09, 2022 | 5.190 | 5.430 | 4.980 | 5.190 | 92,382 | -0.18(-3.35%) |
Sep 08, 2022 | 5.210 | 5.450 | 5.130 | 5.370 | 93,420 | +0.15(+2.87%) |
Sep 07, 2022 | 5.100 | 5.300 | 5.003 | 5.220 | 164,470 | +0.12(+2.35%) |
Sep 06, 2022 | 5.090 | 5.200 | 4.980 | 5.100 | 85,986 | -0.07(-1.35%) |
Sep 02, 2022 | 5.200 | 5.210 | 4.770 | 5.170 | 120,643 | +0.01(+0.19%) |
Sep 01, 2022 | 5.430 | 5.430 | 4.980 | 5.160 | 179,342 | -0.28(-5.15%) |
Aug 31, 2022 | 5.250 | 5.480 | 5.250 | 5.440 | 118,288 | +0.18(+3.42%) |
Aug 30, 2022 | 5.110 | 5.370 | 5.110 | 5.260 | 138,108 | +0.10(+1.94%) |
Aug 29, 2022 | 5.220 | 5.310 | 5.100 | 5.160 | 69,567 | -0.08(-1.53%) |
Aug 26, 2022 | 5.520 | 5.520 | 5.180 | 5.240 | 82,050 | -0.28(-5.07%) |
Aug 25, 2022 | 5.520 | 5.570 | 5.400 | 5.520 | 115,759 | +0.00(+0.00%) |
Aug 24, 2022 | 5.480 | 5.655 | 5.390 | 5.520 | 132,099 | +0.02(+0.36%) |
Aug 23, 2022 | 5.410 | 5.570 | 5.280 | 5.500 | 163,711 | +0.20(+3.77%) |
Aug 22, 2022 | 5.260 | 5.345 | 5.140 | 5.300 | 148,586 | -0.01(-0.19%) |
Aug 19, 2022 | 5.340 | 5.390 | 5.170 | 5.310 | 140,023 | -0.15(-2.75%) |
Aug 18, 2022 | 5.530 | 5.570 | 5.325 | 5.460 | 156,839 | -0.05(-0.91%) |
Aug 17, 2022 | 5.330 | 5.540 | 5.150 | 5.510 | 320,722 | +0.12(+2.23%) |
Aug 16, 2022 | 5.190 | 5.470 | 5.070 | 5.390 | 238,736 | +0.19(+3.65%) |
Aug 15, 2022 | 5.080 | 5.250 | 5.030 | 5.200 | 120,084 | +0.12(+2.36%) |
Aug 12, 2022 | 5.320 | 5.325 | 5.000 | 5.080 | 236,912 | -0.10(-1.93%) |
Aug 11, 2022 | 5.000 | 5.270 | 4.970 | 5.180 | 209,907 | +0.15(+2.98%) |
Aug 10, 2022 | 4.750 | 5.040 | 4.730 | 5.030 | 178,274 | +0.22(+4.57%) |
Aug 09, 2022 | 4.980 | 4.990 | 4.720 | 4.810 | 443,430 | -0.17(-3.41%) |
Aug 08, 2022 | 5.080 | 5.290 | 4.950 | 4.980 | 204,301 | -0.22(-4.23%) |
Aug 05, 2022 | 4.960 | 5.340 | 4.890 | 5.200 | 332,872 | +0.17(+3.38%) |
Aug 04, 2022 | 5.100 | 5.170 | 4.920 | 5.030 | 371,748 | -0.04(-0.79%) |
Aug 03, 2022 | 5.110 | 5.200 | 5.025 | 5.070 | 370,834 | +0.01(+0.20%) |
Aug 02, 2022 | 5.090 | 5.190 | 4.950 | 5.060 | 226,746 | -0.14(-2.69%) |