Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.200 | 5.290 | 5.150 | 5.150 | 805,400 | -0.05(-0.96%) |
Oct 28, 2022 | 5.280 | 5.430 | 5.200 | 5.200 | 547,072 | -0.09(-1.70%) |
Oct 27, 2022 | 5.250 | 5.390 | 5.200 | 5.290 | 397,305 | +0.06(+1.15%) |
Oct 26, 2022 | 5.220 | 5.310 | 5.100 | 5.230 | 509,796 | +0.02(+0.38%) |
Oct 25, 2022 | 4.890 | 5.330 | 4.890 | 5.210 | 813,011 | +0.30(+6.11%) |
Oct 24, 2022 | 4.830 | 4.910 | 4.630 | 4.910 | 608,461 | +0.06(+1.24%) |
Oct 21, 2022 | 4.440 | 4.920 | 4.410 | 4.850 | 918,091 | +0.45(+10.23%) |
Oct 20, 2022 | 4.280 | 4.510 | 4.280 | 4.400 | 481,047 | +0.08(+1.85%) |
Oct 19, 2022 | 4.460 | 4.530 | 4.275 | 4.320 | 479,288 | -0.23(-5.05%) |
Oct 18, 2022 | 4.740 | 4.830 | 4.510 | 4.550 | 452,339 | -0.03(-0.66%) |
Oct 17, 2022 | 4.540 | 4.660 | 4.500 | 4.580 | 576,594 | +0.17(+3.85%) |
Oct 14, 2022 | 4.550 | 4.600 | 4.380 | 4.410 | 522,177 | -0.11(-2.43%) |
Oct 13, 2022 | 4.470 | 4.590 | 4.405 | 4.520 | 618,362 | -0.01(-0.22%) |
Oct 12, 2022 | 4.460 | 4.615 | 4.400 | 4.530 | 461,759 | +0.10(+2.26%) |
Oct 11, 2022 | 4.510 | 4.560 | 4.350 | 4.430 | 554,184 | -0.11(-2.42%) |
Oct 10, 2022 | 4.700 | 4.700 | 4.525 | 4.540 | 365,240 | -0.12(-2.58%) |
Oct 07, 2022 | 4.790 | 4.805 | 4.620 | 4.660 | 440,752 | -0.19(-3.92%) |
Oct 06, 2022 | 4.870 | 4.965 | 4.825 | 4.850 | 356,492 | -0.02(-0.41%) |
Oct 05, 2022 | 4.870 | 4.940 | 4.780 | 4.870 | 581,527 | -0.10(-2.01%) |
Oct 04, 2022 | 4.870 | 4.980 | 4.860 | 4.970 | 436,569 | +0.21(+4.41%) |
Oct 03, 2022 | 4.680 | 4.770 | 4.590 | 4.760 | 415,553 | +0.12(+2.59%) |
Sep 30, 2022 | 4.660 | 4.840 | 4.640 | 4.640 | 778,148 | -0.06(-1.28%) |
Sep 29, 2022 | 4.710 | 4.750 | 4.600 | 4.700 | 416,106 | -0.08(-1.67%) |
Sep 28, 2022 | 4.670 | 4.820 | 4.650 | 4.780 | 542,529 | +0.14(+3.02%) |
Sep 27, 2022 | 4.680 | 4.820 | 4.575 | 4.640 | 689,719 | -0.04(-0.85%) |
Sep 26, 2022 | 4.770 | 4.970 | 4.670 | 4.680 | 507,776 | -0.13(-2.70%) |
Sep 23, 2022 | 4.900 | 4.900 | 4.740 | 4.810 | 478,936 | -0.08(-1.64%) |
Sep 22, 2022 | 5.120 | 5.120 | 4.790 | 4.890 | 671,305 | -0.20(-3.93%) |
Sep 21, 2022 | 5.220 | 5.255 | 5.080 | 5.090 | 501,474 | -0.10(-1.93%) |
Sep 20, 2022 | 5.180 | 5.250 | 5.140 | 5.190 | 489,832 | -0.08(-1.52%) |
Sep 19, 2022 | 5.210 | 5.330 | 5.170 | 5.270 | 555,308 | -0.04(-0.75%) |
Sep 16, 2022 | 5.270 | 5.360 | 5.200 | 5.310 | 771,504 | -0.05(-0.93%) |
Sep 15, 2022 | 5.400 | 5.505 | 5.340 | 5.360 | 463,379 | -0.12(-2.19%) |
Sep 14, 2022 | 5.470 | 5.510 | 5.365 | 5.480 | 728,618 | +0.03(+0.55%) |
Sep 13, 2022 | 5.600 | 5.610 | 5.410 | 5.450 | 712,663 | -0.30(-5.22%) |
Sep 12, 2022 | 5.720 | 5.760 | 5.610 | 5.750 | 474,089 | +0.08(+1.41%) |
Sep 09, 2022 | 5.770 | 5.870 | 5.650 | 5.670 | 562,857 | -0.03(-0.53%) |
Sep 08, 2022 | 5.770 | 5.800 | 5.660 | 5.700 | 489,706 | -0.18(-3.06%) |
Sep 07, 2022 | 5.620 | 5.905 | 5.620 | 5.880 | 815,992 | +0.24(+4.26%) |
Sep 06, 2022 | 5.700 | 5.790 | 5.560 | 5.640 | 731,612 | -0.06(-1.05%) |
Sep 02, 2022 | 6.000 | 6.000 | 5.670 | 5.700 | 479,340 | -0.24(-4.04%) |
Sep 01, 2022 | 6.040 | 6.050 | 5.800 | 5.940 | 570,707 | -0.15(-2.46%) |
Aug 31, 2022 | 6.250 | 6.270 | 6.030 | 6.090 | 1,118,858 | -0.13(-2.09%) |
Aug 30, 2022 | 6.280 | 6.380 | 6.155 | 6.220 | 403,472 | -0.03(-0.48%) |
Aug 29, 2022 | 6.380 | 6.500 | 6.240 | 6.250 | 523,965 | -0.25(-3.85%) |
Aug 26, 2022 | 6.690 | 6.760 | 6.450 | 6.500 | 405,438 | -0.24(-3.56%) |
Aug 25, 2022 | 6.600 | 6.780 | 6.530 | 6.740 | 490,190 | +0.22(+3.37%) |
Aug 24, 2022 | 6.520 | 6.665 | 6.480 | 6.520 | 459,861 | -0.02(-0.31%) |
Aug 23, 2022 | 6.610 | 6.710 | 6.505 | 6.540 | 355,392 | -0.05(-0.76%) |
Aug 22, 2022 | 6.510 | 6.660 | 6.510 | 6.590 | 465,420 | -0.04(-0.60%) |
Aug 19, 2022 | 6.760 | 6.780 | 6.600 | 6.630 | 358,984 | -0.23(-3.35%) |
Aug 18, 2022 | 6.780 | 6.920 | 6.750 | 6.860 | 351,712 | +0.03(+0.44%) |
Aug 17, 2022 | 6.910 | 6.950 | 6.690 | 6.830 | 413,612 | -0.21(-2.98%) |
Aug 16, 2022 | 7.080 | 7.210 | 6.970 | 7.040 | 496,517 | -0.01(-0.14%) |
Aug 15, 2022 | 7.010 | 7.205 | 6.970 | 7.050 | 412,005 | -0.01(-0.14%) |
Aug 12, 2022 | 7.240 | 7.420 | 7.050 | 7.060 | 545,590 | -0.16(-2.22%) |
Aug 11, 2022 | 7.530 | 7.568 | 7.010 | 7.220 | 1,385,437 | -0.35(-4.62%) |
Aug 10, 2022 | 8.100 | 8.110 | 7.560 | 7.570 | 1,920,375 | +0.39(+5.43%) |
Aug 09, 2022 | 7.400 | 7.470 | 7.131 | 7.180 | 573,470 | -0.26(-3.49%) |
Aug 08, 2022 | 7.430 | 7.570 | 7.260 | 7.440 | 552,696 | +0.02(+0.27%) |
Aug 05, 2022 | 7.250 | 7.430 | 7.160 | 7.420 | 382,607 | +0.07(+0.95%) |
Aug 04, 2022 | 7.220 | 7.355 | 7.150 | 7.350 | 311,764 | +0.08(+1.10%) |
Aug 03, 2022 | 7.230 | 7.355 | 7.170 | 7.270 | 389,583 | +0.14(+1.96%) |
Aug 02, 2022 | 6.920 | 7.250 | 6.920 | 7.130 | 371,140 | +0.21(+3.03%) |