Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.000 | 5.000 | 4.654 | 4.800 | 11,472 | +0.00(+0.08%) |
Oct 28, 2022 | 4.606 | 4.940 | 4.606 | 4.796 | 14,864 | -0.01(-0.29%) |
Oct 27, 2022 | 4.672 | 4.858 | 4.600 | 4.810 | 9,410 | +0.04(+0.84%) |
Oct 26, 2022 | 4.900 | 4.900 | 4.700 | 4.770 | 17,149 | -0.17(-3.44%) |
Oct 25, 2022 | 4.800 | 5.000 | 4.700 | 4.940 | 18,185 | +0.21(+4.35%) |
Oct 24, 2022 | 5.000 | 5.012 | 4.640 | 4.734 | 18,829 | -0.13(-2.59%) |
Oct 21, 2022 | 4.800 | 4.900 | 4.600 | 4.860 | 16,909 | -0.13(-2.61%) |
Oct 20, 2022 | 4.962 | 5.200 | 4.800 | 4.990 | 10,209 | -0.03(-0.60%) |
Oct 19, 2022 | 5.002 | 5.256 | 4.900 | 5.020 | 16,087 | +0.12(+2.49%) |
Oct 18, 2022 | 5.000 | 5.398 | 4.800 | 4.898 | 22,591 | -0.03(-0.65%) |
Oct 17, 2022 | 4.800 | 5.074 | 4.598 | 4.930 | 25,694 | +0.12(+2.49%) |
Oct 14, 2022 | 5.004 | 5.496 | 4.808 | 4.810 | 11,575 | -0.34(-6.60%) |
Oct 13, 2022 | 5.000 | 5.200 | 4.900 | 5.150 | 9,222 | +0.01(+0.19%) |
Oct 12, 2022 | 5.400 | 5.500 | 4.880 | 5.140 | 29,030 | -0.16(-3.02%) |
Oct 11, 2022 | 5.600 | 5.700 | 5.300 | 5.300 | 10,819 | -0.15(-2.75%) |
Oct 10, 2022 | 5.800 | 5.900 | 5.332 | 5.450 | 12,239 | -0.25(-4.35%) |
Oct 07, 2022 | 5.850 | 5.900 | 5.462 | 5.698 | 9,235 | -0.10(-1.79%) |
Oct 06, 2022 | 5.800 | 6.000 | 5.728 | 5.802 | 3,531 | -0.03(-0.55%) |
Oct 05, 2022 | 6.000 | 5.960 | 5.440 | 5.834 | 4,912 | -0.07(-1.15%) |
Oct 04, 2022 | 5.690 | 5.970 | 5.602 | 5.902 | 8,140 | +0.18(+3.18%) |
Oct 03, 2022 | 5.600 | 5.800 | 5.510 | 5.720 | 7,661 | -0.08(-1.38%) |
Sep 30, 2022 | 5.860 | 5.900 | 5.474 | 5.800 | 5,619 | +0.09(+1.51%) |
Sep 29, 2022 | 5.600 | 5.720 | 5.400 | 5.714 | 10,358 | +0.31(+5.66%) |
Sep 28, 2022 | 5.260 | 5.796 | 5.260 | 5.408 | 11,985 | -0.30(-5.29%) |
Sep 27, 2022 | 6.010 | 6.060 | 5.400 | 5.710 | 16,568 | -0.05(-0.87%) |
Sep 26, 2022 | 5.638 | 6.040 | 5.510 | 5.760 | 25,505 | -0.05(-0.89%) |
Sep 23, 2022 | 5.200 | 5.900 | 5.106 | 5.812 | 23,744 | +0.35(+6.45%) |
Sep 22, 2022 | 5.760 | 5.910 | 5.100 | 5.460 | 36,007 | -0.03(-0.55%) |
Sep 21, 2022 | 5.738 | 6.198 | 5.260 | 5.490 | 50,274 | -0.43(-7.20%) |
Sep 20, 2022 | 5.800 | 6.146 | 5.600 | 5.916 | 34,161 | -0.20(-3.27%) |
Sep 19, 2022 | 6.000 | 6.200 | 5.822 | 6.116 | 26,204 | -0.08(-1.35%) |
Sep 16, 2022 | 6.400 | 6.400 | 6.000 | 6.200 | 21,378 | -0.17(-2.67%) |
Sep 15, 2022 | 6.386 | 6.980 | 6.136 | 6.370 | 24,336 | +0.01(+0.19%) |
Sep 14, 2022 | 6.386 | 6.500 | 6.112 | 6.358 | 7,576 | +0.17(+2.71%) |
Sep 13, 2022 | 6.200 | 6.400 | 6.060 | 6.190 | 24,529 | -0.13(-2.03%) |
Sep 12, 2022 | 6.400 | 6.614 | 6.200 | 6.318 | 12,144 | -0.13(-1.96%) |
Sep 09, 2022 | 6.400 | 6.800 | 6.300 | 6.444 | 10,428 | +0.16(+2.61%) |
Sep 08, 2022 | 6.200 | 6.400 | 6.130 | 6.280 | 10,178 | +0.07(+1.09%) |
Sep 07, 2022 | 6.200 | 6.400 | 6.200 | 6.212 | 12,353 | +0.01(+0.19%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.200 | 6.200 | 13,253 | -0.22(-3.46%) |
Sep 02, 2022 | 6.670 | 6.800 | 6.400 | 6.422 | 13,084 | +0.02(+0.34%) |
Sep 01, 2022 | 6.600 | 6.900 | 6.072 | 6.400 | 31,889 | -0.60(-8.57%) |
Aug 31, 2022 | 7.600 | 8.200 | 6.600 | 7.000 | 113,958 | -1.80(-20.45%) |
Aug 30, 2022 | 9.000 | 9.198 | 8.182 | 8.800 | 73,380 | +0.57(+6.93%) |
Aug 29, 2022 | 7.400 | 8.788 | 7.300 | 8.230 | 103,652 | +0.35(+4.47%) |
Aug 26, 2022 | 7.000 | 7.880 | 6.800 | 7.878 | 90,838 | +0.95(+13.71%) |
Aug 25, 2022 | 7.000 | 7.340 | 6.900 | 6.928 | 18,427 | -0.05(-0.74%) |
Aug 24, 2022 | 7.200 | 7.200 | 6.516 | 6.980 | 17,232 | +0.36(+5.41%) |
Aug 23, 2022 | 6.656 | 6.730 | 6.400 | 6.622 | 8,465 | +0.02(+0.33%) |
Aug 22, 2022 | 6.596 | 6.842 | 6.220 | 6.600 | 11,989 | -0.20(-2.94%) |
Aug 19, 2022 | 6.600 | 7.272 | 6.494 | 6.800 | 29,363 | -0.37(-5.21%) |
Aug 18, 2022 | 7.368 | 7.374 | 6.800 | 7.174 | 12,804 | -0.06(-0.83%) |
Aug 17, 2022 | 7.000 | 7.348 | 7.000 | 7.234 | 11,275 | +0.04(+0.58%) |
Aug 16, 2022 | 7.134 | 7.248 | 6.770 | 7.192 | 10,732 | +0.12(+1.73%) |
Aug 15, 2022 | 7.140 | 7.298 | 6.740 | 7.070 | 7,993 | -0.13(-1.81%) |
Aug 12, 2022 | 6.800 | 7.200 | 6.600 | 7.200 | 21,042 | +0.32(+4.62%) |
Aug 11, 2022 | 7.000 | 7.000 | 6.600 | 6.882 | 24,174 | +0.28(+4.24%) |
Aug 10, 2022 | 6.600 | 7.000 | 6.202 | 6.602 | 20,647 | +0.11(+1.63%) |
Aug 09, 2022 | 6.600 | 7.000 | 6.360 | 6.496 | 15,306 | -0.29(-4.33%) |
Aug 08, 2022 | 6.798 | 6.930 | 6.400 | 6.790 | 14,957 | -0.01(-0.15%) |
Aug 05, 2022 | 6.800 | 6.846 | 6.462 | 6.800 | 10,991 | +0.10(+1.52%) |
Aug 04, 2022 | 6.400 | 6.798 | 6.200 | 6.698 | 38,325 | +0.33(+5.15%) |
Aug 03, 2022 | 6.200 | 6.600 | 5.800 | 6.370 | 38,590 | -0.03(-0.47%) |
Aug 02, 2022 | 6.400 | 6.548 | 6.210 | 6.400 | 8,209 | +0.17(+2.79%) |