Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.160 | 4.519 | 4.100 | 4.460 | 1,754,491 | +0.31(+7.47%) |
Oct 28, 2022 | 4.230 | 4.335 | 4.030 | 4.150 | 2,229,535 | -0.04(-0.95%) |
Oct 27, 2022 | 4.480 | 4.660 | 4.190 | 4.190 | 1,729,494 | -0.37(-8.11%) |
Oct 26, 2022 | 4.450 | 4.795 | 4.390 | 4.560 | 1,313,889 | -0.02(-0.44%) |
Oct 25, 2022 | 4.170 | 4.890 | 4.150 | 4.580 | 2,005,631 | +0.41(+9.83%) |
Oct 24, 2022 | 4.470 | 4.470 | 4.000 | 4.170 | 2,436,008 | -0.32(-7.13%) |
Oct 21, 2022 | 4.260 | 4.520 | 4.260 | 4.490 | 2,027,213 | +0.15(+3.46%) |
Oct 20, 2022 | 4.470 | 4.495 | 4.279 | 4.340 | 1,721,638 | -0.13(-2.91%) |
Oct 19, 2022 | 4.790 | 4.790 | 4.430 | 4.470 | 2,216,247 | -0.38(-7.84%) |
Oct 18, 2022 | 4.860 | 5.013 | 4.770 | 4.850 | 1,667,551 | +0.10(+2.11%) |
Oct 17, 2022 | 4.920 | 4.970 | 4.740 | 4.750 | 1,949,684 | -0.03(-0.63%) |
Oct 14, 2022 | 5.180 | 5.190 | 4.780 | 4.780 | 2,086,701 | -0.29(-5.72%) |
Oct 13, 2022 | 4.990 | 5.140 | 4.850 | 5.070 | 2,465,455 | -0.06(-1.17%) |
Oct 12, 2022 | 5.530 | 5.580 | 5.050 | 5.130 | 2,648,264 | -0.34(-6.22%) |
Oct 11, 2022 | 5.220 | 5.620 | 5.110 | 5.470 | 1,771,579 | +0.24(+4.59%) |
Oct 10, 2022 | 5.270 | 5.310 | 5.020 | 5.230 | 1,504,422 | +0.00(+0.00%) |
Oct 07, 2022 | 5.700 | 5.800 | 5.180 | 5.230 | 3,733,386 | -0.40(-7.10%) |
Oct 06, 2022 | 5.800 | 5.990 | 5.560 | 5.630 | 2,907,945 | -0.19(-3.26%) |
Oct 05, 2022 | 5.850 | 5.910 | 5.360 | 5.820 | 3,329,776 | -0.17(-2.84%) |
Oct 04, 2022 | 5.400 | 5.990 | 5.321 | 5.990 | 3,761,391 | +0.83(+16.09%) |
Oct 03, 2022 | 5.150 | 5.250 | 4.920 | 5.160 | 3,266,312 | +0.10(+1.98%) |
Sep 30, 2022 | 5.110 | 5.270 | 5.040 | 5.060 | 2,042,547 | -0.06(-1.17%) |
Sep 29, 2022 | 5.510 | 5.545 | 5.060 | 5.120 | 6,123,276 | -0.38(-6.91%) |
Sep 28, 2022 | 5.570 | 5.630 | 5.405 | 5.500 | 2,489,289 | -0.05(-0.90%) |
Sep 27, 2022 | 5.870 | 5.980 | 5.505 | 5.550 | 3,078,028 | -0.14(-2.46%) |
Sep 26, 2022 | 5.990 | 6.109 | 5.650 | 5.690 | 2,622,814 | -0.31(-5.17%) |
Sep 23, 2022 | 6.140 | 6.370 | 5.929 | 6.000 | 2,838,594 | -0.27(-4.31%) |
Sep 22, 2022 | 6.720 | 6.850 | 6.265 | 6.270 | 2,063,072 | -0.50(-7.39%) |
Sep 21, 2022 | 6.840 | 7.030 | 6.740 | 6.770 | 1,648,545 | -0.11(-1.60%) |
Sep 20, 2022 | 7.030 | 7.190 | 6.850 | 6.880 | 2,000,575 | -0.19(-2.69%) |
Sep 19, 2022 | 7.530 | 7.690 | 6.970 | 7.070 | 1,904,856 | -0.53(-6.97%) |
Sep 16, 2022 | 7.870 | 7.870 | 7.600 | 7.600 | 2,093,900 | -0.39(-4.88%) |
Sep 15, 2022 | 7.910 | 8.255 | 7.800 | 7.990 | 2,416,281 | +0.12(+1.52%) |
Sep 14, 2022 | 7.630 | 7.910 | 7.440 | 7.870 | 1,856,885 | +0.26(+3.42%) |
Sep 13, 2022 | 7.150 | 7.760 | 7.000 | 7.610 | 2,510,445 | +0.04(+0.53%) |
Sep 12, 2022 | 7.350 | 7.670 | 7.300 | 7.570 | 2,580,322 | +0.39(+5.43%) |
Sep 09, 2022 | 6.800 | 7.240 | 6.770 | 7.180 | 2,253,001 | +0.46(+6.85%) |
Sep 08, 2022 | 6.730 | 6.800 | 6.560 | 6.720 | 1,185,676 | -0.10(-1.47%) |
Sep 07, 2022 | 6.520 | 6.900 | 6.280 | 6.820 | 2,060,887 | +0.27(+4.12%) |
Sep 06, 2022 | 6.790 | 6.850 | 6.170 | 6.550 | 4,359,638 | -0.24(-3.53%) |
Sep 02, 2022 | 7.010 | 7.045 | 6.720 | 6.790 | 2,539,189 | -0.10(-1.45%) |
Sep 01, 2022 | 7.670 | 7.670 | 6.720 | 6.890 | 4,395,304 | -0.93(-11.89%) |
Aug 31, 2022 | 7.680 | 7.850 | 7.510 | 7.820 | 1,502,234 | +0.15(+1.96%) |
Aug 30, 2022 | 8.130 | 8.130 | 7.570 | 7.670 | 2,411,929 | -0.35(-4.36%) |
Aug 29, 2022 | 8.250 | 8.300 | 8.000 | 8.020 | 1,621,039 | -0.36(-4.30%) |
Aug 26, 2022 | 8.620 | 8.670 | 8.220 | 8.380 | 1,240,980 | -0.23(-2.67%) |
Aug 25, 2022 | 8.490 | 8.900 | 8.360 | 8.610 | 1,577,709 | +0.26(+3.11%) |
Aug 24, 2022 | 8.350 | 8.550 | 8.300 | 8.350 | 1,005,810 | +0.00(+0.00%) |
Aug 23, 2022 | 8.600 | 8.640 | 8.190 | 8.350 | 1,610,365 | -0.24(-2.79%) |
Aug 22, 2022 | 8.890 | 8.890 | 8.550 | 8.590 | 1,793,342 | -0.41(-4.56%) |
Aug 19, 2022 | 9.000 | 9.250 | 8.930 | 9.000 | 1,526,655 | -0.20(-2.17%) |
Aug 18, 2022 | 9.460 | 9.480 | 9.180 | 9.200 | 1,162,170 | -0.31(-3.26%) |
Aug 17, 2022 | 9.660 | 9.715 | 9.460 | 9.510 | 879,070 | -0.24(-2.46%) |
Aug 16, 2022 | 9.950 | 10.08 | 9.680 | 9.750 | 1,243,832 | -0.15(-1.52%) |
Aug 15, 2022 | 9.660 | 9.913 | 9.620 | 9.900 | 981,420 | +0.15(+1.54%) |
Aug 12, 2022 | 10.06 | 10.07 | 9.660 | 9.750 | 1,483,912 | -0.19(-1.91%) |
Aug 11, 2022 | 9.600 | 10.11 | 9.500 | 9.940 | 2,362,502 | +0.36(+3.76%) |
Aug 10, 2022 | 9.480 | 9.690 | 9.370 | 9.580 | 940,931 | +0.26(+2.79%) |
Aug 09, 2022 | 9.840 | 9.880 | 9.140 | 9.320 | 1,195,803 | -0.51(-5.19%) |
Aug 08, 2022 | 9.460 | 9.960 | 9.400 | 9.830 | 2,224,032 | +0.45(+4.80%) |
Aug 05, 2022 | 9.440 | 9.450 | 9.180 | 9.380 | 1,166,687 | +0.13(+1.41%) |
Aug 04, 2022 | 9.000 | 9.680 | 8.970 | 9.250 | 2,188,098 | +0.28(+3.12%) |
Aug 03, 2022 | 8.940 | 9.050 | 8.860 | 8.970 | 911,054 | +0.04(+0.45%) |
Aug 02, 2022 | 8.870 | 8.960 | 8.780 | 8.930 | 1,379,418 | +0.03(+0.34%) |