Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.920 | 6.025 | 5.710 | 5.830 | 614,054 | -0.13(-2.18%) |
Oct 28, 2022 | 5.820 | 5.970 | 5.690 | 5.960 | 279,868 | +0.19(+3.29%) |
Oct 27, 2022 | 5.910 | 5.960 | 5.620 | 5.770 | 647,227 | -0.07(-1.20%) |
Oct 26, 2022 | 5.930 | 6.275 | 5.700 | 5.840 | 896,679 | -0.11(-1.85%) |
Oct 25, 2022 | 5.690 | 6.435 | 5.670 | 5.950 | 1,029,720 | +0.00(+0.00%) |
Oct 24, 2022 | 6.100 | 6.100 | 5.765 | 5.950 | 640,045 | -0.12(-1.98%) |
Oct 21, 2022 | 6.000 | 6.210 | 5.870 | 6.070 | 818,580 | +0.10(+1.68%) |
Oct 20, 2022 | 5.820 | 6.010 | 5.762 | 5.970 | 540,245 | +0.14(+2.40%) |
Oct 19, 2022 | 5.940 | 5.995 | 5.740 | 5.830 | 508,325 | -0.22(-3.64%) |
Oct 18, 2022 | 6.070 | 6.230 | 6.000 | 6.050 | 917,520 | +0.12(+2.02%) |
Oct 17, 2022 | 6.040 | 6.190 | 5.880 | 5.930 | 620,526 | +0.00(+0.00%) |
Oct 14, 2022 | 6.610 | 6.684 | 5.930 | 5.930 | 630,986 | -0.64(-9.74%) |
Oct 13, 2022 | 6.150 | 6.610 | 6.080 | 6.570 | 553,415 | +0.21(+3.30%) |
Oct 12, 2022 | 6.400 | 6.435 | 6.150 | 6.360 | 561,979 | +0.01(+0.16%) |
Oct 11, 2022 | 6.390 | 6.500 | 6.000 | 6.350 | 588,698 | -0.07(-1.09%) |
Oct 10, 2022 | 6.440 | 6.560 | 6.283 | 6.420 | 571,594 | -0.05(-0.77%) |
Oct 07, 2022 | 6.940 | 6.960 | 6.460 | 6.470 | 696,135 | -0.50(-7.17%) |
Oct 06, 2022 | 6.740 | 7.140 | 6.660 | 6.970 | 1,202,486 | +0.25(+3.72%) |
Oct 05, 2022 | 6.620 | 6.761 | 6.280 | 6.720 | 852,874 | -0.02(-0.30%) |
Oct 04, 2022 | 6.350 | 6.775 | 6.260 | 6.740 | 1,721,031 | +0.49(+7.84%) |
Oct 03, 2022 | 6.190 | 6.280 | 5.735 | 6.250 | 1,070,579 | +0.13(+2.12%) |
Sep 30, 2022 | 5.560 | 6.280 | 5.550 | 6.120 | 3,188,522 | +0.52(+9.29%) |
Sep 29, 2022 | 5.610 | 5.730 | 5.430 | 5.600 | 804,260 | -0.17(-2.95%) |
Sep 28, 2022 | 5.150 | 5.850 | 5.176 | 5.770 | 1,187,131 | +0.61(+11.82%) |
Sep 27, 2022 | 5.710 | 5.777 | 5.045 | 5.160 | 1,809,720 | -0.44(-7.86%) |
Sep 26, 2022 | 5.720 | 6.480 | 5.570 | 5.600 | 8,275,869 | +0.35(+6.67%) |
Sep 23, 2022 | 5.220 | 5.320 | 5.128 | 5.250 | 1,163,402 | -0.05(-0.94%) |
Sep 22, 2022 | 5.540 | 5.540 | 5.160 | 5.300 | 1,311,591 | -0.24(-4.33%) |
Sep 21, 2022 | 5.520 | 5.800 | 5.360 | 5.540 | 1,184,602 | -0.01(-0.18%) |
Sep 20, 2022 | 5.760 | 5.880 | 5.250 | 5.550 | 4,640,086 | -0.29(-4.97%) |
Sep 19, 2022 | 5.340 | 6.130 | 5.200 | 5.840 | 21,791,640 | +1.26(+27.51%) |
Sep 16, 2022 | 5.120 | 5.170 | 4.565 | 4.580 | 1,174,744 | -0.65(-12.43%) |
Sep 15, 2022 | 5.180 | 5.360 | 5.100 | 5.230 | 910,837 | +0.01(+0.19%) |
Sep 14, 2022 | 5.030 | 5.250 | 4.890 | 5.220 | 941,035 | +0.23(+4.61%) |
Sep 13, 2022 | 4.900 | 5.090 | 4.850 | 4.990 | 1,652,083 | -0.07(-1.38%) |
Sep 12, 2022 | 4.810 | 5.120 | 4.790 | 5.060 | 1,650,297 | +0.15(+3.16%) |
Sep 09, 2022 | 4.250 | 5.020 | 4.170 | 4.905 | 3,812,983 | +0.27(+5.71%) |
Sep 08, 2022 | 4.580 | 5.050 | 4.570 | 4.640 | 1,036,506 | -0.03(-0.64%) |
Sep 07, 2022 | 4.220 | 4.720 | 4.220 | 4.670 | 1,091,530 | +0.39(+9.11%) |
Sep 06, 2022 | 4.630 | 4.630 | 4.171 | 4.280 | 1,344,691 | -0.35(-7.56%) |
Sep 02, 2022 | 4.660 | 4.950 | 4.480 | 4.630 | 2,344,692 | -0.09(-1.91%) |
Sep 01, 2022 | 4.670 | 5.090 | 4.340 | 4.720 | 4,001,181 | -0.13(-2.68%) |
Aug 31, 2022 | 4.000 | 6.310 | 4.000 | 4.850 | 37,171,492 | +0.81(+20.05%) |
Aug 30, 2022 | 3.980 | 4.130 | 3.900 | 4.040 | 807,940 | +0.07(+1.76%) |
Aug 29, 2022 | 3.740 | 4.055 | 3.720 | 3.970 | 596,010 | +0.16(+4.20%) |
Aug 26, 2022 | 3.990 | 3.990 | 3.780 | 3.810 | 582,225 | -0.22(-5.46%) |
Aug 25, 2022 | 4.270 | 4.315 | 3.905 | 4.030 | 837,953 | -0.22(-5.18%) |
Aug 24, 2022 | 4.110 | 4.280 | 4.010 | 4.250 | 534,443 | +0.09(+2.16%) |
Aug 23, 2022 | 4.060 | 4.240 | 3.950 | 4.160 | 1,226,406 | +0.07(+1.71%) |
Aug 22, 2022 | 3.860 | 4.215 | 3.810 | 4.090 | 1,488,320 | +0.09(+2.25%) |
Aug 19, 2022 | 3.450 | 4.005 | 3.450 | 4.000 | 1,761,578 | +0.46(+12.99%) |
Aug 18, 2022 | 3.460 | 3.565 | 3.300 | 3.540 | 622,860 | +0.08(+2.31%) |
Aug 17, 2022 | 3.600 | 3.655 | 3.440 | 3.460 | 461,448 | -0.15(-4.16%) |
Aug 16, 2022 | 3.720 | 3.755 | 3.600 | 3.610 | 364,991 | -0.14(-3.73%) |
Aug 15, 2022 | 3.810 | 3.900 | 3.700 | 3.750 | 310,135 | -0.06(-1.57%) |
Aug 12, 2022 | 3.630 | 3.860 | 3.630 | 3.810 | 427,116 | +0.21(+5.83%) |
Aug 11, 2022 | 3.910 | 4.030 | 3.575 | 3.600 | 621,634 | -0.23(-6.01%) |
Aug 10, 2022 | 3.750 | 3.860 | 3.670 | 3.830 | 461,352 | +0.17(+4.64%) |
Aug 09, 2022 | 3.840 | 3.870 | 3.593 | 3.660 | 570,663 | -0.24(-6.15%) |
Aug 08, 2022 | 4.030 | 4.080 | 3.780 | 3.900 | 616,486 | -0.09(-2.26%) |
Aug 05, 2022 | 3.610 | 3.990 | 3.400 | 3.990 | 682,363 | +0.34(+9.32%) |
Aug 04, 2022 | 3.560 | 3.705 | 3.550 | 3.650 | 328,763 | +0.09(+2.53%) |
Aug 03, 2022 | 3.340 | 3.760 | 3.340 | 3.560 | 635,774 | +0.27(+8.21%) |
Aug 02, 2022 | 3.110 | 3.410 | 3.110 | 3.290 | 495,463 | +0.15(+4.78%) |