Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.547 | 4.796 | 4.537 | 4.759 | 2,137,261 | +0.18(+4.04%) |
Oct 28, 2022 | 4.676 | 4.676 | 4.380 | 4.574 | 2,494,290 | -0.08(-1.79%) |
Oct 27, 2022 | 4.926 | 4.935 | 4.653 | 4.658 | 1,626,135 | -0.17(-3.45%) |
Oct 26, 2022 | 4.750 | 4.912 | 4.750 | 4.824 | 1,800,253 | +0.07(+1.56%) |
Oct 25, 2022 | 4.870 | 4.916 | 4.713 | 4.750 | 1,973,403 | -0.11(-2.28%) |
Oct 24, 2022 | 5.120 | 5.120 | 4.861 | 4.861 | 2,006,016 | -0.23(-4.54%) |
Oct 21, 2022 | 5.101 | 5.143 | 5.004 | 5.092 | 1,797,795 | +0.08(+1.66%) |
Oct 20, 2022 | 5.110 | 5.221 | 4.958 | 5.009 | 1,751,397 | -0.01(-0.18%) |
Oct 19, 2022 | 4.852 | 5.083 | 4.852 | 5.018 | 2,129,173 | +0.17(+3.43%) |
Oct 18, 2022 | 5.175 | 5.212 | 4.769 | 4.852 | 3,134,294 | -0.29(-5.58%) |
Oct 17, 2022 | 5.083 | 5.180 | 4.953 | 5.138 | 2,087,043 | +0.16(+3.15%) |
Oct 14, 2022 | 5.175 | 5.388 | 4.953 | 4.981 | 3,023,223 | -0.16(-3.06%) |
Oct 13, 2022 | 4.621 | 5.147 | 4.611 | 5.138 | 11,693,068 | +0.38(+7.96%) |
Oct 12, 2022 | 4.584 | 4.769 | 4.491 | 4.759 | 3,505,115 | +0.22(+4.89%) |
Oct 11, 2022 | 4.621 | 4.621 | 4.380 | 4.537 | 2,501,666 | -0.14(-2.96%) |
Oct 10, 2022 | 4.916 | 4.972 | 4.639 | 4.676 | 2,104,657 | -0.23(-4.71%) |
Oct 07, 2022 | 5.341 | 5.425 | 4.805 | 4.907 | 5,853,111 | -0.43(-8.13%) |
Oct 06, 2022 | 5.129 | 5.378 | 5.129 | 5.341 | 2,708,926 | +0.19(+3.77%) |
Oct 05, 2022 | 4.759 | 5.161 | 4.648 | 5.147 | 2,834,586 | +0.39(+8.16%) |
Oct 04, 2022 | 4.565 | 4.769 | 4.500 | 4.759 | 2,774,727 | +0.37(+8.42%) |
Oct 03, 2022 | 4.260 | 4.431 | 4.260 | 4.390 | 3,807,757 | +0.36(+8.94%) |
Sep 30, 2022 | 4.020 | 4.075 | 3.914 | 4.029 | 5,635,680 | +0.00(+0.00%) |
Sep 29, 2022 | 3.918 | 4.131 | 3.798 | 4.029 | 4,021,226 | +0.03(+0.69%) |
Sep 28, 2022 | 3.909 | 4.048 | 3.900 | 4.001 | 2,933,250 | +0.12(+3.10%) |
Sep 27, 2022 | 3.733 | 4.020 | 3.697 | 3.881 | 2,496,036 | +0.25(+6.87%) |
Sep 26, 2022 | 3.752 | 3.835 | 3.632 | 3.632 | 1,796,944 | -0.18(-4.61%) |
Sep 23, 2022 | 4.038 | 4.039 | 3.743 | 3.807 | 2,825,516 | -0.44(-10.43%) |
Sep 22, 2022 | 4.140 | 4.288 | 4.085 | 4.251 | 2,810,592 | +0.14(+3.37%) |
Sep 21, 2022 | 4.223 | 4.269 | 4.094 | 4.112 | 1,282,784 | -0.02(-0.45%) |
Sep 20, 2022 | 4.279 | 4.288 | 4.048 | 4.131 | 1,406,607 | -0.19(-4.49%) |
Sep 19, 2022 | 4.177 | 4.371 | 4.140 | 4.325 | 1,815,197 | -0.03(-0.64%) |
Sep 16, 2022 | 4.288 | 4.390 | 4.131 | 4.353 | 7,881,147 | +0.06(+1.29%) |
Sep 15, 2022 | 4.242 | 4.316 | 4.172 | 4.297 | 2,213,250 | -0.08(-1.90%) |
Sep 14, 2022 | 4.343 | 4.547 | 4.288 | 4.380 | 2,076,466 | +0.08(+1.94%) |
Sep 13, 2022 | 4.196 | 4.343 | 4.186 | 4.297 | 2,570,620 | -0.04(-0.85%) |
Sep 12, 2022 | 4.408 | 4.464 | 4.283 | 4.334 | 2,516,845 | -0.04(-0.85%) |
Sep 09, 2022 | 4.260 | 4.390 | 4.260 | 4.371 | 1,497,056 | +0.18(+4.42%) |
Sep 08, 2022 | 4.048 | 4.186 | 4.039 | 4.186 | 1,356,570 | +0.10(+2.49%) |
Sep 07, 2022 | 4.112 | 4.149 | 3.997 | 4.085 | 1,628,968 | -0.14(-3.28%) |
Sep 06, 2022 | 4.436 | 4.436 | 4.214 | 4.223 | 1,796,679 | -0.14(-3.18%) |
Sep 02, 2022 | 4.482 | 4.537 | 4.269 | 4.362 | 2,396,512 | +0.06(+1.51%) |
Sep 01, 2022 | 4.510 | 4.574 | 4.279 | 4.297 | 2,157,299 | -0.33(-7.19%) |
Aug 31, 2022 | 4.528 | 4.704 | 4.500 | 4.630 | 2,295,016 | -0.02(-0.40%) |
Aug 30, 2022 | 4.824 | 4.861 | 4.565 | 4.648 | 2,047,483 | -0.31(-6.33%) |
Aug 29, 2022 | 4.889 | 5.064 | 4.815 | 4.963 | 975,812 | +0.06(+1.32%) |
Aug 26, 2022 | 5.009 | 5.083 | 4.861 | 4.898 | 865,838 | -0.10(-2.03%) |
Aug 25, 2022 | 4.963 | 5.046 | 4.889 | 5.000 | 1,008,462 | +0.07(+1.50%) |
Aug 24, 2022 | 4.898 | 5.004 | 4.801 | 4.926 | 1,243,492 | +0.06(+1.14%) |
Aug 23, 2022 | 4.815 | 5.055 | 4.704 | 4.870 | 1,603,207 | +0.21(+4.41%) |
Aug 22, 2022 | 4.591 | 4.724 | 4.481 | 4.665 | 1,386,433 | +0.00(+0.00%) |
Aug 19, 2022 | 4.802 | 4.825 | 4.651 | 4.665 | 1,670,438 | -0.21(-4.33%) |
Aug 18, 2022 | 4.701 | 4.876 | 4.683 | 4.876 | 1,475,785 | +0.27(+5.78%) |
Aug 17, 2022 | 4.554 | 4.676 | 4.499 | 4.609 | 1,277,170 | +0.05(+1.01%) |
Aug 16, 2022 | 4.637 | 4.785 | 4.508 | 4.564 | 1,451,866 | -0.05(-1.00%) |
Aug 15, 2022 | 4.573 | 4.669 | 4.426 | 4.609 | 1,534,104 | -0.20(-4.20%) |
Aug 12, 2022 | 4.683 | 4.825 | 4.591 | 4.811 | 1,320,299 | +0.04(+0.77%) |
Aug 11, 2022 | 4.775 | 4.940 | 4.628 | 4.775 | 2,353,666 | +0.04(+0.78%) |
Aug 10, 2022 | 4.573 | 4.738 | 4.389 | 4.738 | 2,571,616 | +0.16(+3.41%) |
Aug 09, 2022 | 4.646 | 4.752 | 4.490 | 4.582 | 1,651,266 | +0.03(+0.60%) |
Aug 08, 2022 | 4.343 | 4.600 | 4.234 | 4.554 | 2,442,981 | +0.28(+6.44%) |
Aug 05, 2022 | 4.178 | 4.453 | 4.132 | 4.279 | 1,941,049 | +0.04(+0.87%) |
Aug 04, 2022 | 4.463 | 4.463 | 4.215 | 4.242 | 1,880,195 | -0.18(-4.15%) |
Aug 03, 2022 | 5.215 | 5.215 | 4.233 | 4.426 | 5,404,887 | -0.84(-16.03%) |
Aug 02, 2022 | 5.271 | 5.390 | 5.105 | 5.271 | 1,125,135 | +0.02(+0.35%) |