Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.551 | 4.800 | 4.541 | 4.763 | 2,135,436 | +0.18(+4.04%) |
Oct 28, 2022 | 4.680 | 4.680 | 4.384 | 4.578 | 2,492,160 | -0.08(-1.79%) |
Oct 27, 2022 | 4.930 | 4.939 | 4.657 | 4.662 | 1,624,747 | -0.17(-3.45%) |
Oct 26, 2022 | 4.754 | 4.916 | 4.754 | 4.828 | 1,798,716 | +0.07(+1.56%) |
Oct 25, 2022 | 4.874 | 4.921 | 4.717 | 4.754 | 1,971,718 | -0.11(-2.28%) |
Oct 24, 2022 | 5.124 | 5.124 | 4.865 | 4.865 | 2,004,303 | -0.23(-4.54%) |
Oct 21, 2022 | 5.106 | 5.147 | 5.008 | 5.096 | 1,796,259 | +0.08(+1.66%) |
Oct 20, 2022 | 5.115 | 5.226 | 4.962 | 5.013 | 1,749,902 | -0.01(-0.18%) |
Oct 19, 2022 | 4.856 | 5.087 | 4.856 | 5.022 | 2,127,355 | +0.17(+3.43%) |
Oct 18, 2022 | 5.180 | 5.217 | 4.773 | 4.856 | 3,131,618 | -0.29(-5.58%) |
Oct 17, 2022 | 5.087 | 5.184 | 4.958 | 5.143 | 2,085,261 | +0.16(+3.15%) |
Oct 14, 2022 | 5.180 | 5.392 | 4.958 | 4.985 | 3,020,642 | -0.16(-3.06%) |
Oct 13, 2022 | 4.625 | 5.152 | 4.615 | 5.143 | 11,683,084 | +0.38(+7.96%) |
Oct 12, 2022 | 4.588 | 4.773 | 4.495 | 4.763 | 3,502,122 | +0.22(+4.89%) |
Oct 11, 2022 | 4.625 | 4.625 | 4.384 | 4.541 | 2,499,529 | -0.14(-2.96%) |
Oct 10, 2022 | 4.921 | 4.976 | 4.643 | 4.680 | 2,102,860 | -0.23(-4.71%) |
Oct 07, 2022 | 5.346 | 5.429 | 4.810 | 4.911 | 5,848,113 | -0.43(-8.13%) |
Oct 06, 2022 | 5.133 | 5.383 | 5.133 | 5.346 | 2,706,613 | +0.19(+3.77%) |
Oct 05, 2022 | 4.763 | 5.166 | 4.652 | 5.152 | 2,832,165 | +0.39(+8.16%) |
Oct 04, 2022 | 4.569 | 4.773 | 4.504 | 4.763 | 2,772,358 | +0.37(+8.42%) |
Oct 03, 2022 | 4.264 | 4.435 | 4.264 | 4.393 | 3,804,506 | +0.36(+8.95%) |
Sep 30, 2022 | 4.023 | 4.079 | 3.917 | 4.033 | 5,630,868 | +0.00(+0.00%) |
Sep 29, 2022 | 3.922 | 4.134 | 3.801 | 4.033 | 4,017,793 | +0.03(+0.69%) |
Sep 28, 2022 | 3.912 | 4.051 | 3.903 | 4.005 | 2,930,745 | +0.12(+3.09%) |
Sep 27, 2022 | 3.737 | 4.023 | 3.700 | 3.885 | 2,493,905 | +0.25(+6.87%) |
Sep 26, 2022 | 3.755 | 3.838 | 3.635 | 3.635 | 1,795,410 | -0.18(-4.61%) |
Sep 23, 2022 | 4.042 | 4.042 | 3.746 | 3.811 | 2,823,103 | -0.44(-10.43%) |
Sep 22, 2022 | 4.144 | 4.292 | 4.088 | 4.255 | 2,808,193 | +0.14(+3.37%) |
Sep 21, 2022 | 4.227 | 4.273 | 4.097 | 4.116 | 1,281,688 | -0.02(-0.45%) |
Sep 20, 2022 | 4.282 | 4.292 | 4.051 | 4.134 | 1,405,406 | -0.19(-4.49%) |
Sep 19, 2022 | 4.181 | 4.375 | 4.144 | 4.329 | 1,813,647 | -0.03(-0.64%) |
Sep 16, 2022 | 4.292 | 4.393 | 4.134 | 4.356 | 7,874,417 | +0.06(+1.29%) |
Sep 15, 2022 | 4.245 | 4.319 | 4.176 | 4.301 | 2,211,360 | -0.08(-1.90%) |
Sep 14, 2022 | 4.347 | 4.551 | 4.292 | 4.384 | 2,074,693 | +0.08(+1.94%) |
Sep 13, 2022 | 4.199 | 4.347 | 4.190 | 4.301 | 2,568,425 | -0.04(-0.85%) |
Sep 12, 2022 | 4.412 | 4.467 | 4.287 | 4.338 | 2,514,696 | -0.04(-0.85%) |
Sep 09, 2022 | 4.264 | 4.393 | 4.264 | 4.375 | 1,495,778 | +0.18(+4.41%) |
Sep 08, 2022 | 4.051 | 4.190 | 4.043 | 4.190 | 1,355,412 | +0.10(+2.49%) |
Sep 07, 2022 | 4.116 | 4.153 | 4.000 | 4.088 | 1,627,577 | -0.14(-3.28%) |
Sep 06, 2022 | 4.440 | 4.440 | 4.218 | 4.227 | 1,795,145 | -0.14(-3.18%) |
Sep 02, 2022 | 4.486 | 4.541 | 4.273 | 4.366 | 2,394,466 | +0.06(+1.51%) |
Sep 01, 2022 | 4.514 | 4.578 | 4.282 | 4.301 | 2,155,457 | -0.33(-7.19%) |
Aug 31, 2022 | 4.532 | 4.708 | 4.504 | 4.634 | 2,293,056 | -0.02(-0.40%) |
Aug 30, 2022 | 4.828 | 4.865 | 4.569 | 4.652 | 2,045,735 | -0.31(-6.33%) |
Aug 29, 2022 | 4.893 | 5.069 | 4.819 | 4.967 | 974,979 | +0.06(+1.32%) |
Aug 26, 2022 | 5.013 | 5.087 | 4.865 | 4.902 | 865,099 | -0.10(-2.03%) |
Aug 25, 2022 | 4.967 | 5.050 | 4.893 | 5.004 | 1,007,601 | +0.07(+1.50%) |
Aug 24, 2022 | 4.902 | 5.008 | 4.805 | 4.930 | 1,242,430 | +0.06(+1.14%) |
Aug 23, 2022 | 4.819 | 5.059 | 4.708 | 4.874 | 1,601,838 | +0.21(+4.41%) |
Aug 22, 2022 | 4.595 | 4.728 | 4.485 | 4.669 | 1,385,249 | +0.00(+0.00%) |
Aug 19, 2022 | 4.806 | 4.829 | 4.655 | 4.669 | 1,669,011 | -0.21(-4.33%) |
Aug 18, 2022 | 4.705 | 4.880 | 4.687 | 4.880 | 1,474,525 | +0.27(+5.78%) |
Aug 17, 2022 | 4.558 | 4.680 | 4.503 | 4.613 | 1,276,079 | +0.05(+1.01%) |
Aug 16, 2022 | 4.641 | 4.789 | 4.512 | 4.567 | 1,450,626 | -0.05(-1.00%) |
Aug 15, 2022 | 4.577 | 4.673 | 4.430 | 4.613 | 1,532,794 | -0.20(-4.20%) |
Aug 12, 2022 | 4.687 | 4.829 | 4.595 | 4.816 | 1,319,172 | +0.04(+0.77%) |
Aug 11, 2022 | 4.779 | 4.944 | 4.632 | 4.779 | 2,351,656 | +0.04(+0.78%) |
Aug 10, 2022 | 4.577 | 4.742 | 4.393 | 4.742 | 2,569,420 | +0.16(+3.41%) |
Aug 09, 2022 | 4.650 | 4.756 | 4.494 | 4.586 | 1,649,856 | +0.03(+0.60%) |
Aug 08, 2022 | 4.347 | 4.604 | 4.237 | 4.558 | 2,440,894 | +0.28(+6.44%) |
Aug 05, 2022 | 4.181 | 4.457 | 4.136 | 4.283 | 1,939,391 | +0.04(+0.87%) |
Aug 04, 2022 | 4.466 | 4.466 | 4.218 | 4.246 | 1,878,589 | -0.18(-4.15%) |
Aug 03, 2022 | 5.220 | 5.220 | 4.237 | 4.430 | 5,400,271 | -0.85(-16.03%) |
Aug 02, 2022 | 5.275 | 5.395 | 5.110 | 5.275 | 1,124,174 | +0.02(+0.35%) |