Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.389 | 5.442 | 4.680 | 5.200 | 1,211 | -0.36(-6.40%) |
Oct 28, 2022 | 5.251 | 5.555 | 4.883 | 5.555 | 483 | +0.16(+2.99%) |
Oct 27, 2022 | 4.740 | 6.600 | 4.740 | 5.394 | 10,038 | +0.29(+5.67%) |
Oct 26, 2022 | 4.651 | 5.390 | 4.651 | 5.105 | 402 | -0.18(-3.32%) |
Oct 25, 2022 | 5.339 | 5.339 | 4.800 | 5.280 | 778 | -0.03(-0.50%) |
Oct 24, 2022 | 4.801 | 5.393 | 4.800 | 5.306 | 4,005 | -0.06(-1.18%) |
Oct 21, 2022 | 5.603 | 5.603 | 5.310 | 5.370 | 454 | +0.17(+3.23%) |
Oct 20, 2022 | 4.626 | 5.202 | 4.626 | 5.202 | 1,882 | +0.16(+3.21%) |
Oct 19, 2022 | 4.860 | 5.040 | 4.740 | 5.040 | 442 | -0.01(-0.30%) |
Oct 18, 2022 | 4.800 | 5.055 | 4.626 | 5.055 | 519 | +0.25(+5.31%) |
Oct 17, 2022 | 4.440 | 4.980 | 4.440 | 4.800 | 3,752 | +0.06(+1.25%) |
Oct 14, 2022 | 4.680 | 4.980 | 4.324 | 4.741 | 3,233 | -0.11(-2.30%) |
Oct 13, 2022 | 4.351 | 5.963 | 4.351 | 4.852 | 34,727 | +0.17(+3.68%) |
Oct 12, 2022 | 4.680 | 4.860 | 4.061 | 4.680 | 6,379 | -0.09(-1.92%) |
Oct 11, 2022 | 4.740 | 4.920 | 4.577 | 4.772 | 8,197 | +0.22(+4.93%) |
Oct 10, 2022 | 4.800 | 4.801 | 3.934 | 4.547 | 8,113 | -0.55(-10.71%) |
Oct 07, 2022 | 5.189 | 5.241 | 4.980 | 5.093 | 3,141 | -0.19(-3.52%) |
Oct 06, 2022 | 5.459 | 5.459 | 5.135 | 5.279 | 2,718 | +0.01(+0.16%) |
Oct 05, 2022 | 5.279 | 5.280 | 5.101 | 5.270 | 1,274 | +0.04(+0.81%) |
Oct 04, 2022 | 5.444 | 5.444 | 5.227 | 5.228 | 2,081 | -0.19(-3.42%) |
Oct 03, 2022 | 5.280 | 5.460 | 5.103 | 5.413 | 656 | +0.09(+1.60%) |
Sep 30, 2022 | 5.310 | 5.460 | 5.310 | 5.328 | 714 | -0.13(-2.42%) |
Sep 29, 2022 | 5.466 | 5.466 | 5.101 | 5.460 | 686 | +0.10(+1.93%) |
Sep 28, 2022 | 5.160 | 5.461 | 5.160 | 5.357 | 1,237 | -0.14(-2.48%) |
Sep 27, 2022 | 5.580 | 5.580 | 4.680 | 5.493 | 1,864 | -0.09(-1.56%) |
Sep 26, 2022 | 5.460 | 5.800 | 5.460 | 5.580 | 1,962 | -0.29(-4.87%) |
Sep 23, 2022 | 6.000 | 6.240 | 5.401 | 5.866 | 9,660 | -0.42(-6.70%) |
Sep 22, 2022 | 6.240 | 6.350 | 6.060 | 6.287 | 4,379 | +0.05(+0.75%) |
Sep 21, 2022 | 6.120 | 6.540 | 5.880 | 6.240 | 3,333 | -0.12(-1.88%) |
Sep 20, 2022 | 6.001 | 6.444 | 6.001 | 6.359 | 774 | -0.00(-0.01%) |
Sep 19, 2022 | 6.371 | 6.540 | 6.150 | 6.360 | 2,347 | +0.00(+0.00%) |
Sep 16, 2022 | 6.319 | 6.953 | 6.300 | 6.360 | 3,963 | -0.24(-3.64%) |
Sep 15, 2022 | 6.600 | 6.764 | 6.420 | 6.600 | 4,033 | -0.12(-1.79%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.660 | 6.720 | 6,630 | -0.30(-4.27%) |
Sep 13, 2022 | 7.080 | 7.380 | 6.900 | 7.020 | 17,997 | -0.06(-0.85%) |
Sep 12, 2022 | 7.140 | 7.320 | 7.080 | 7.080 | 4,359 | -0.12(-1.67%) |
Sep 09, 2022 | 7.092 | 7.378 | 7.092 | 7.200 | 4,827 | +0.12(+1.69%) |
Sep 08, 2022 | 7.560 | 7.560 | 7.080 | 7.080 | 8,604 | -0.42(-5.60%) |
Sep 07, 2022 | 7.200 | 7.500 | 7.020 | 7.500 | 5,532 | +0.18(+2.47%) |
Sep 06, 2022 | 7.320 | 7.380 | 7.020 | 7.319 | 8,051 | +0.12(+1.66%) |
Sep 02, 2022 | 7.320 | 7.620 | 7.200 | 7.200 | 12,147 | -0.48(-6.25%) |
Sep 01, 2022 | 7.380 | 7.740 | 7.140 | 7.680 | 39,228 | +0.30(+4.07%) |
Aug 31, 2022 | 7.740 | 7.740 | 7.140 | 7.380 | 9,896 | +0.00(+0.00%) |
Aug 30, 2022 | 7.800 | 8.160 | 7.260 | 7.380 | 6,508 | +0.06(+0.82%) |
Aug 29, 2022 | 7.920 | 8.070 | 7.320 | 7.320 | 33,822 | -0.84(-10.29%) |
Aug 26, 2022 | 8.580 | 9.810 | 7.920 | 8.160 | 115,099 | -0.24(-2.86%) |
Aug 25, 2022 | 8.760 | 9.000 | 8.340 | 8.400 | 6,894 | -0.30(-3.45%) |
Aug 24, 2022 | 8.400 | 8.940 | 8.291 | 8.700 | 5,017 | +0.12(+1.40%) |
Aug 23, 2022 | 8.340 | 9.238 | 8.284 | 8.580 | 32,507 | +0.18(+2.16%) |
Aug 22, 2022 | 7.920 | 8.640 | 7.920 | 8.398 | 22,523 | +0.24(+2.92%) |
Aug 19, 2022 | 8.280 | 8.340 | 8.010 | 8.160 | 14,312 | -0.42(-4.90%) |
Aug 18, 2022 | 7.740 | 8.700 | 7.740 | 8.580 | 62,376 | +0.60(+7.52%) |
Aug 17, 2022 | 7.800 | 8.220 | 7.784 | 7.980 | 7,590 | +0.00(+0.00%) |
Aug 16, 2022 | 7.980 | 8.280 | 7.800 | 7.980 | 11,643 | -0.30(-3.62%) |
Aug 15, 2022 | 8.460 | 8.460 | 7.860 | 8.280 | 9,538 | +0.12(+1.47%) |
Aug 12, 2022 | 7.800 | 8.400 | 7.800 | 8.160 | 17,519 | -0.06(-0.73%) |
Aug 11, 2022 | 7.800 | 8.520 | 7.686 | 8.220 | 21,657 | +0.12(+1.48%) |
Aug 10, 2022 | 8.580 | 8.880 | 7.920 | 8.100 | 46,458 | -0.81(-9.09%) |
Aug 09, 2022 | 9.420 | 9.480 | 8.640 | 8.910 | 53,424 | -0.21(-2.30%) |
Aug 08, 2022 | 8.280 | 9.480 | 8.280 | 9.120 | 136,083 | +0.72(+8.57%) |
Aug 05, 2022 | 8.640 | 8.940 | 8.019 | 8.400 | 105,193 | -0.60(-6.67%) |
Aug 04, 2022 | 7.800 | 10.98 | 7.620 | 9.000 | 332,562 | +1.38(+18.11%) |
Aug 03, 2022 | 8.220 | 8.940 | 7.500 | 7.620 | 118,970 | -0.54(-6.62%) |
Aug 02, 2022 | 7.080 | 8.700 | 6.960 | 8.160 | 130,670 | +0.90(+12.40%) |