Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.320 | 4.320 | 4.093 | 4.238 | 13,689 | +0.04(+1.07%) |
Oct 28, 2022 | 4.000 | 4.402 | 4.000 | 4.194 | 28,492 | +0.10(+2.38%) |
Oct 27, 2022 | 3.921 | 4.112 | 3.921 | 4.096 | 13,030 | +0.16(+4.04%) |
Oct 26, 2022 | 4.040 | 4.064 | 3.910 | 3.937 | 22,864 | +0.02(+0.43%) |
Oct 25, 2022 | 3.760 | 4.080 | 3.760 | 3.920 | 15,465 | +0.24(+6.48%) |
Oct 24, 2022 | 4.160 | 4.192 | 3.628 | 3.682 | 42,085 | -0.30(-7.42%) |
Oct 21, 2022 | 4.040 | 4.160 | 3.944 | 3.977 | 20,197 | -0.09(-2.26%) |
Oct 20, 2022 | 4.160 | 4.400 | 4.020 | 4.069 | 13,009 | -0.09(-2.19%) |
Oct 19, 2022 | 4.046 | 4.240 | 4.046 | 4.160 | 10,076 | -0.03(-0.67%) |
Oct 18, 2022 | 4.240 | 4.383 | 4.018 | 4.188 | 17,859 | +0.01(+0.19%) |
Oct 17, 2022 | 4.000 | 4.400 | 4.000 | 4.180 | 30,991 | +0.18(+4.50%) |
Oct 14, 2022 | 4.560 | 4.640 | 3.940 | 4.000 | 62,095 | -0.15(-3.62%) |
Oct 13, 2022 | 4.264 | 4.264 | 4.138 | 4.150 | 39,338 | -0.25(-5.69%) |
Oct 12, 2022 | 4.480 | 4.480 | 4.240 | 4.401 | 19,410 | -0.08(-1.79%) |
Oct 11, 2022 | 4.480 | 4.560 | 4.480 | 4.481 | 35,986 | -0.08(-1.74%) |
Oct 10, 2022 | 5.040 | 5.040 | 4.560 | 4.560 | 31,977 | -0.48(-9.51%) |
Oct 07, 2022 | 5.186 | 5.200 | 4.930 | 5.039 | 14,501 | -0.08(-1.58%) |
Oct 06, 2022 | 5.120 | 5.240 | 4.982 | 5.120 | 18,323 | +0.00(+0.00%) |
Oct 05, 2022 | 5.040 | 5.232 | 4.961 | 5.120 | 19,533 | +0.08(+1.59%) |
Oct 04, 2022 | 4.960 | 5.120 | 4.952 | 5.040 | 22,708 | +0.09(+1.78%) |
Oct 03, 2022 | 4.960 | 4.968 | 4.819 | 4.952 | 26,942 | -0.01(-0.16%) |
Sep 30, 2022 | 4.800 | 5.030 | 4.774 | 4.960 | 39,003 | +0.20(+4.20%) |
Sep 29, 2022 | 4.720 | 4.800 | 4.672 | 4.760 | 40,576 | +0.08(+1.67%) |
Sep 28, 2022 | 4.800 | 4.784 | 4.560 | 4.682 | 10,746 | +0.08(+1.77%) |
Sep 27, 2022 | 4.501 | 4.902 | 4.501 | 4.600 | 21,131 | -0.04(-0.86%) |
Sep 26, 2022 | 4.880 | 4.992 | 4.640 | 4.640 | 25,633 | -0.12(-2.52%) |
Sep 23, 2022 | 4.592 | 4.880 | 4.488 | 4.760 | 45,321 | +0.03(+0.54%) |
Sep 22, 2022 | 4.720 | 4.866 | 4.437 | 4.734 | 43,475 | +0.00(+0.08%) |
Sep 21, 2022 | 4.800 | 4.978 | 4.728 | 4.730 | 19,795 | -0.07(-1.45%) |
Sep 20, 2022 | 4.960 | 5.040 | 4.800 | 4.800 | 42,051 | -0.12(-2.47%) |
Sep 19, 2022 | 5.120 | 5.138 | 4.922 | 4.922 | 11,919 | -0.06(-1.19%) |
Sep 16, 2022 | 5.160 | 5.245 | 4.981 | 4.981 | 45,547 | -0.18(-3.47%) |
Sep 15, 2022 | 5.154 | 5.360 | 5.136 | 5.160 | 22,388 | +0.01(+0.12%) |
Sep 14, 2022 | 5.172 | 5.360 | 5.097 | 5.154 | 35,649 | -0.05(-0.88%) |
Sep 13, 2022 | 5.120 | 5.368 | 5.120 | 5.199 | 20,592 | +0.00(+0.02%) |
Sep 12, 2022 | 5.200 | 5.393 | 5.161 | 5.198 | 18,022 | -0.16(-3.01%) |
Sep 09, 2022 | 5.120 | 5.424 | 5.115 | 5.360 | 24,075 | +0.27(+5.26%) |
Sep 08, 2022 | 5.200 | 5.307 | 5.050 | 5.092 | 15,544 | -0.11(-2.09%) |
Sep 07, 2022 | 5.200 | 5.352 | 5.120 | 5.201 | 13,732 | -0.03(-0.55%) |
Sep 06, 2022 | 5.040 | 5.360 | 5.041 | 5.230 | 18,897 | -0.05(-0.91%) |
Sep 02, 2022 | 5.200 | 5.280 | 5.068 | 5.278 | 10,506 | +0.15(+2.87%) |
Sep 01, 2022 | 5.238 | 5.238 | 5.040 | 5.130 | 23,360 | -0.10(-1.85%) |
Aug 31, 2022 | 5.160 | 5.280 | 5.128 | 5.227 | 26,589 | +0.18(+3.60%) |
Aug 30, 2022 | 5.044 | 5.180 | 5.016 | 5.046 | 20,549 | +0.00(+0.10%) |
Aug 29, 2022 | 5.035 | 5.200 | 4.828 | 5.041 | 10,322 | +0.00(+0.02%) |
Aug 26, 2022 | 5.280 | 5.463 | 4.772 | 5.040 | 84,001 | -0.43(-7.81%) |
Aug 25, 2022 | 5.600 | 5.680 | 5.281 | 5.467 | 34,352 | +0.08(+1.53%) |
Aug 24, 2022 | 5.280 | 5.504 | 5.240 | 5.385 | 14,049 | +0.10(+1.98%) |
Aug 23, 2022 | 5.280 | 5.504 | 5.200 | 5.280 | 26,917 | -0.02(-0.47%) |
Aug 22, 2022 | 5.537 | 5.584 | 5.200 | 5.305 | 34,402 | -0.25(-4.52%) |
Aug 19, 2022 | 5.680 | 5.840 | 5.374 | 5.556 | 38,087 | -0.15(-2.68%) |
Aug 18, 2022 | 6.000 | 6.000 | 5.528 | 5.709 | 27,948 | -0.15(-2.63%) |
Aug 17, 2022 | 6.000 | 6.080 | 5.761 | 5.863 | 47,250 | -0.30(-4.83%) |
Aug 16, 2022 | 6.203 | 6.320 | 6.000 | 6.161 | 51,592 | +0.00(+0.00%) |
Aug 15, 2022 | 6.080 | 6.240 | 5.880 | 6.161 | 101,677 | +0.16(+2.68%) |
Aug 12, 2022 | 6.244 | 6.400 | 5.800 | 6.000 | 217,244 | +0.41(+7.37%) |
Aug 11, 2022 | 5.450 | 5.590 | 5.280 | 5.588 | 121,766 | +0.27(+5.13%) |
Aug 10, 2022 | 5.520 | 5.520 | 5.151 | 5.315 | 25,530 | +0.04(+0.67%) |
Aug 09, 2022 | 5.520 | 5.520 | 5.120 | 5.280 | 29,066 | -0.02(-0.35%) |
Aug 08, 2022 | 5.120 | 5.436 | 5.120 | 5.298 | 32,971 | +0.05(+1.01%) |
Aug 05, 2022 | 5.156 | 5.439 | 5.120 | 5.246 | 24,140 | +0.09(+1.74%) |
Aug 04, 2022 | 4.720 | 5.184 | 4.697 | 5.156 | 46,946 | +0.46(+9.80%) |
Aug 03, 2022 | 4.640 | 4.720 | 4.442 | 4.696 | 44,457 | +0.25(+5.54%) |
Aug 02, 2022 | 4.543 | 4.700 | 4.400 | 4.450 | 34,217 | +0.10(+2.21%) |