Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.941 | 5.017 | 4.823 | 4.979 | 2,930,101 | +0.05(+0.96%) |
Oct 28, 2022 | 4.761 | 5.017 | 4.761 | 4.932 | 3,308,970 | +0.14(+2.97%) |
Oct 27, 2022 | 4.932 | 5.046 | 4.790 | 4.790 | 2,254,176 | -0.12(-2.51%) |
Oct 26, 2022 | 4.951 | 5.027 | 4.903 | 4.913 | 2,554,155 | -0.02(-0.38%) |
Oct 25, 2022 | 4.866 | 5.027 | 4.866 | 4.932 | 1,650,454 | +0.04(+0.78%) |
Oct 24, 2022 | 5.065 | 5.065 | 4.818 | 4.894 | 2,200,294 | -0.08(-1.53%) |
Oct 21, 2022 | 4.913 | 5.036 | 4.903 | 4.970 | 1,562,759 | +0.01(+0.19%) |
Oct 20, 2022 | 4.875 | 5.027 | 4.856 | 4.960 | 1,226,600 | +0.09(+1.75%) |
Oct 19, 2022 | 4.941 | 4.965 | 4.813 | 4.875 | 1,388,518 | -0.11(-2.28%) |
Oct 18, 2022 | 5.179 | 5.198 | 4.922 | 4.989 | 1,413,313 | -0.07(-1.31%) |
Oct 17, 2022 | 4.932 | 5.088 | 4.908 | 5.055 | 3,265,191 | +0.26(+5.34%) |
Oct 14, 2022 | 5.112 | 5.112 | 4.799 | 4.799 | 1,941,138 | -0.28(-5.42%) |
Oct 13, 2022 | 4.979 | 5.164 | 4.903 | 5.074 | 4,973,767 | +0.02(+0.38%) |
Oct 12, 2022 | 4.998 | 5.093 | 4.951 | 5.055 | 1,990,372 | +0.06(+1.14%) |
Oct 11, 2022 | 5.017 | 5.084 | 4.941 | 4.998 | 2,163,748 | -0.02(-0.38%) |
Oct 10, 2022 | 5.017 | 5.122 | 4.970 | 5.017 | 1,132,023 | +0.03(+0.57%) |
Oct 07, 2022 | 5.055 | 5.055 | 4.965 | 4.989 | 1,574,447 | -0.10(-2.05%) |
Oct 06, 2022 | 5.207 | 5.216 | 4.937 | 5.093 | 4,050,636 | -0.16(-3.07%) |
Oct 05, 2022 | 5.302 | 5.330 | 5.122 | 5.254 | 1,927,267 | -0.13(-2.46%) |
Oct 04, 2022 | 5.264 | 5.416 | 5.226 | 5.387 | 2,753,997 | +0.23(+4.41%) |
Oct 03, 2022 | 5.207 | 5.226 | 5.074 | 5.160 | 1,844,384 | +0.06(+1.12%) |
Sep 30, 2022 | 5.235 | 5.302 | 5.084 | 5.103 | 2,040,795 | -0.13(-2.54%) |
Sep 29, 2022 | 5.292 | 5.363 | 5.202 | 5.235 | 2,805,557 | -0.13(-2.47%) |
Sep 28, 2022 | 5.160 | 5.454 | 5.160 | 5.368 | 4,550,555 | +0.19(+3.66%) |
Sep 27, 2022 | 5.131 | 5.273 | 5.122 | 5.179 | 1,831,071 | +0.08(+1.49%) |
Sep 26, 2022 | 5.321 | 5.387 | 5.084 | 5.103 | 1,515,538 | -0.27(-4.95%) |
Sep 23, 2022 | 5.435 | 5.435 | 5.264 | 5.368 | 1,717,795 | -0.11(-2.08%) |
Sep 22, 2022 | 5.482 | 5.539 | 5.425 | 5.482 | 1,095,407 | -0.03(-0.52%) |
Sep 21, 2022 | 5.691 | 5.767 | 5.510 | 5.510 | 1,578,593 | -0.23(-3.97%) |
Sep 20, 2022 | 5.738 | 5.861 | 5.681 | 5.738 | 1,326,925 | -0.08(-1.31%) |
Sep 19, 2022 | 5.738 | 5.823 | 5.615 | 5.814 | 1,060,604 | +0.14(+2.51%) |
Sep 16, 2022 | 5.795 | 5.795 | 5.610 | 5.672 | 827,050 | -0.20(-3.39%) |
Sep 15, 2022 | 5.890 | 6.008 | 5.823 | 5.871 | 939,394 | -0.04(-0.64%) |
Sep 14, 2022 | 6.061 | 6.061 | 5.866 | 5.909 | 740,302 | -0.12(-2.04%) |
Sep 13, 2022 | 6.117 | 6.231 | 6.027 | 6.032 | 798,816 | -0.28(-4.36%) |
Sep 12, 2022 | 6.136 | 6.326 | 6.136 | 6.307 | 736,520 | +0.21(+3.42%) |
Sep 09, 2022 | 5.966 | 6.108 | 5.937 | 6.099 | 746,649 | +0.17(+2.88%) |
Sep 08, 2022 | 5.956 | 5.966 | 5.805 | 5.928 | 869,623 | -0.07(-1.11%) |
Sep 07, 2022 | 5.890 | 6.013 | 5.748 | 5.994 | 2,154,781 | +0.10(+1.77%) |
Sep 06, 2022 | 6.061 | 6.127 | 5.805 | 5.890 | 953,127 | -0.15(-2.51%) |
Sep 02, 2022 | 5.937 | 6.070 | 5.861 | 6.042 | 1,138,490 | +0.12(+2.08%) |
Sep 01, 2022 | 5.956 | 5.994 | 5.767 | 5.918 | 1,743,725 | -0.09(-1.42%) |
Aug 31, 2022 | 6.241 | 6.250 | 5.975 | 6.004 | 2,335,546 | -0.18(-2.91%) |
Aug 30, 2022 | 6.336 | 6.397 | 6.127 | 6.184 | 923,310 | -0.14(-2.25%) |
Aug 29, 2022 | 6.440 | 6.544 | 6.312 | 6.326 | 977,488 | -0.15(-2.34%) |
Aug 26, 2022 | 6.592 | 6.677 | 6.421 | 6.478 | 1,420,152 | -0.15(-2.29%) |
Aug 25, 2022 | 6.544 | 6.630 | 6.487 | 6.630 | 1,581,209 | +0.14(+2.19%) |
Aug 24, 2022 | 6.497 | 6.573 | 6.449 | 6.487 | 1,227,335 | -0.01(-0.15%) |
Aug 23, 2022 | 6.440 | 6.544 | 6.421 | 6.497 | 1,112,296 | +0.09(+1.33%) |
Aug 22, 2022 | 6.554 | 6.592 | 6.402 | 6.412 | 1,210,582 | -0.29(-4.38%) |
Aug 19, 2022 | 6.743 | 6.753 | 6.658 | 6.706 | 801,947 | -0.12(-1.81%) |
Aug 18, 2022 | 6.725 | 6.857 | 6.535 | 6.829 | 1,239,823 | +0.10(+1.55%) |
Aug 17, 2022 | 7.019 | 7.028 | 6.658 | 6.725 | 1,537,537 | -0.35(-4.96%) |
Aug 16, 2022 | 7.113 | 7.113 | 6.966 | 7.075 | 1,664,683 | -0.01(-0.13%) |
Aug 15, 2022 | 7.037 | 7.118 | 7.019 | 7.085 | 1,190,815 | +0.00(+0.00%) |
Aug 12, 2022 | 7.019 | 7.132 | 6.957 | 7.085 | 1,935,091 | +0.12(+1.77%) |
Aug 11, 2022 | 7.132 | 7.189 | 6.924 | 6.962 | 1,578,764 | -0.15(-2.13%) |
Aug 10, 2022 | 7.066 | 7.256 | 7.000 | 7.113 | 3,697,577 | +0.16(+2.32%) |
Aug 09, 2022 | 7.047 | 7.047 | 6.895 | 6.952 | 820,098 | -0.09(-1.35%) |
Aug 08, 2022 | 6.962 | 7.180 | 6.962 | 7.047 | 2,273,976 | +0.09(+1.36%) |
Aug 05, 2022 | 7.019 | 7.113 | 6.867 | 6.952 | 2,292,332 | -0.13(-1.87%) |
Aug 04, 2022 | 7.019 | 7.170 | 7.019 | 7.085 | 1,753,388 | +0.04(+0.54%) |
Aug 03, 2022 | 7.037 | 7.128 | 7.004 | 7.047 | 1,538,769 | +0.02(+0.27%) |
Aug 02, 2022 | 7.360 | 7.407 | 7.028 | 7.028 | 1,676,713 | -0.35(-4.76%) |