Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.930 | 5.020 | 4.880 | 4.890 | 116,798 | -0.12(-2.40%) |
Oct 28, 2022 | 5.000 | 5.060 | 4.830 | 5.010 | 70,563 | +0.01(+0.20%) |
Oct 27, 2022 | 5.060 | 5.080 | 4.980 | 5.000 | 50,732 | -0.01(-0.20%) |
Oct 26, 2022 | 4.960 | 5.170 | 4.890 | 5.010 | 30,138 | +0.02(+0.40%) |
Oct 25, 2022 | 4.790 | 5.070 | 4.790 | 4.990 | 82,342 | +0.14(+2.89%) |
Oct 24, 2022 | 4.810 | 4.910 | 4.673 | 4.850 | 107,159 | +0.06(+1.25%) |
Oct 21, 2022 | 4.780 | 4.890 | 4.700 | 4.790 | 276,211 | +0.10(+2.13%) |
Oct 20, 2022 | 4.640 | 4.809 | 4.620 | 4.690 | 111,382 | -0.01(-0.21%) |
Oct 19, 2022 | 4.730 | 4.860 | 4.680 | 4.700 | 58,490 | -0.13(-2.69%) |
Oct 18, 2022 | 4.850 | 4.990 | 4.760 | 4.830 | 68,298 | -0.01(-0.21%) |
Oct 17, 2022 | 4.640 | 4.910 | 4.640 | 4.840 | 75,116 | +0.31(+6.84%) |
Oct 14, 2022 | 4.650 | 4.710 | 4.430 | 4.530 | 152,098 | -0.11(-2.37%) |
Oct 13, 2022 | 4.510 | 4.720 | 4.410 | 4.640 | 29,678 | +0.02(+0.43%) |
Oct 12, 2022 | 4.630 | 4.710 | 4.570 | 4.620 | 26,708 | -0.01(-0.22%) |
Oct 11, 2022 | 4.640 | 4.830 | 4.580 | 4.630 | 27,734 | -0.02(-0.43%) |
Oct 10, 2022 | 4.800 | 4.950 | 4.600 | 4.650 | 48,074 | -0.16(-3.33%) |
Oct 07, 2022 | 5.020 | 5.020 | 4.800 | 4.810 | 39,079 | -0.28(-5.50%) |
Oct 06, 2022 | 5.200 | 5.220 | 5.088 | 5.090 | 22,166 | -0.07(-1.36%) |
Oct 05, 2022 | 5.320 | 5.320 | 5.090 | 5.160 | 62,805 | -0.20(-3.73%) |
Oct 04, 2022 | 5.390 | 5.470 | 5.310 | 5.360 | 24,558 | +0.00(+0.00%) |
Oct 03, 2022 | 5.430 | 5.430 | 5.170 | 5.360 | 26,472 | +0.09(+1.71%) |
Sep 30, 2022 | 5.440 | 5.530 | 5.260 | 5.270 | 50,227 | -0.22(-4.01%) |
Sep 29, 2022 | 5.660 | 5.660 | 5.310 | 5.490 | 99,486 | -0.15(-2.66%) |
Sep 28, 2022 | 5.370 | 5.670 | 5.410 | 5.640 | 38,806 | +0.37(+7.02%) |
Sep 27, 2022 | 5.300 | 5.360 | 5.136 | 5.270 | 35,564 | +0.08(+1.54%) |
Sep 26, 2022 | 5.360 | 5.456 | 5.190 | 5.190 | 41,812 | -0.17(-3.17%) |
Sep 23, 2022 | 5.510 | 5.600 | 5.220 | 5.360 | 70,163 | -0.26(-4.63%) |
Sep 22, 2022 | 5.650 | 6.071 | 5.550 | 5.620 | 44,607 | -0.09(-1.58%) |
Sep 21, 2022 | 5.740 | 5.920 | 5.670 | 5.710 | 33,505 | -0.02(-0.35%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.680 | 5.730 | 45,402 | -0.19(-3.21%) |
Sep 19, 2022 | 6.190 | 6.237 | 5.881 | 5.920 | 67,538 | -0.33(-5.28%) |
Sep 16, 2022 | 6.350 | 6.350 | 6.140 | 6.250 | 63,456 | -0.24(-3.70%) |
Sep 15, 2022 | 6.500 | 6.650 | 6.440 | 6.490 | 55,782 | -0.14(-2.11%) |
Sep 14, 2022 | 6.680 | 6.800 | 6.560 | 6.630 | 84,259 | -0.02(-0.30%) |
Sep 13, 2022 | 6.600 | 6.800 | 6.320 | 6.650 | 244,468 | +0.45(+7.26%) |
Sep 12, 2022 | 6.430 | 6.430 | 6.200 | 6.200 | 77,290 | -0.19(-3.05%) |
Sep 09, 2022 | 6.240 | 6.530 | 6.240 | 6.395 | 58,264 | +0.24(+3.98%) |
Sep 08, 2022 | 6.010 | 6.250 | 6.010 | 6.150 | 60,315 | +0.14(+2.33%) |
Sep 07, 2022 | 6.020 | 6.050 | 5.915 | 6.010 | 77,931 | -0.06(-0.99%) |
Sep 06, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 42,419 | -0.11(-1.78%) |
Sep 02, 2022 | 6.330 | 6.340 | 6.120 | 6.180 | 53,478 | -0.01(-0.16%) |
Sep 01, 2022 | 6.130 | 6.250 | 6.000 | 6.190 | 71,170 | +0.01(+0.16%) |
Aug 31, 2022 | 6.340 | 6.560 | 6.160 | 6.180 | 43,046 | -0.16(-2.52%) |
Aug 30, 2022 | 6.410 | 6.700 | 6.280 | 6.340 | 62,822 | -0.07(-1.09%) |
Aug 29, 2022 | 6.610 | 6.620 | 6.390 | 6.410 | 106,640 | -0.26(-3.90%) |
Aug 26, 2022 | 6.750 | 6.750 | 6.610 | 6.670 | 44,617 | -0.11(-1.62%) |
Aug 25, 2022 | 6.600 | 6.800 | 6.600 | 6.780 | 77,697 | +0.23(+3.51%) |
Aug 24, 2022 | 6.440 | 6.585 | 6.270 | 6.550 | 82,199 | +0.05(+0.77%) |
Aug 23, 2022 | 6.420 | 6.920 | 6.350 | 6.500 | 57,528 | +0.04(+0.62%) |
Aug 22, 2022 | 6.550 | 6.680 | 6.400 | 6.460 | 129,892 | -0.29(-4.30%) |
Aug 19, 2022 | 6.870 | 6.900 | 6.640 | 6.750 | 130,535 | -0.17(-2.46%) |
Aug 18, 2022 | 6.830 | 6.960 | 6.620 | 6.920 | 76,695 | +0.09(+1.32%) |
Aug 17, 2022 | 6.930 | 6.980 | 6.760 | 6.830 | 135,907 | -0.28(-3.87%) |
Aug 16, 2022 | 7.120 | 7.220 | 6.990 | 7.105 | 98,046 | +0.01(+0.07%) |
Aug 15, 2022 | 7.000 | 7.199 | 7.000 | 7.100 | 193,521 | -0.14(-1.93%) |
Aug 12, 2022 | 7.000 | 7.320 | 6.900 | 7.240 | 300,092 | -0.65(-8.24%) |
Aug 11, 2022 | 7.970 | 8.120 | 7.800 | 7.890 | 130,043 | +0.10(+1.28%) |
Aug 10, 2022 | 7.860 | 7.860 | 7.600 | 7.790 | 86,961 | +0.23(+3.04%) |
Aug 09, 2022 | 7.820 | 7.850 | 7.420 | 7.560 | 149,564 | -0.28(-3.57%) |
Aug 08, 2022 | 7.480 | 8.000 | 7.480 | 7.840 | 154,937 | +0.59(+8.14%) |
Aug 05, 2022 | 7.060 | 7.410 | 6.970 | 7.250 | 136,348 | +0.18(+2.55%) |
Aug 04, 2022 | 7.270 | 7.310 | 6.970 | 7.070 | 126,682 | -0.24(-3.28%) |
Aug 03, 2022 | 6.900 | 7.380 | 6.700 | 7.310 | 216,200 | +0.97(+15.30%) |
Aug 02, 2022 | 6.050 | 6.429 | 6.000 | 6.340 | 190,400 | +0.42(+7.09%) |