Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.510 | 5.510 | 5.350 | 5.350 | 445,930 | -0.16(-2.90%) |
Oct 28, 2022 | 5.440 | 5.540 | 5.383 | 5.510 | 458,259 | +0.09(+1.66%) |
Oct 27, 2022 | 5.600 | 5.620 | 5.410 | 5.420 | 341,925 | -0.12(-2.17%) |
Oct 26, 2022 | 5.390 | 5.690 | 5.380 | 5.540 | 626,886 | +0.12(+2.21%) |
Oct 25, 2022 | 5.110 | 5.480 | 5.100 | 5.420 | 649,126 | +0.26(+5.04%) |
Oct 24, 2022 | 5.310 | 5.360 | 5.035 | 5.160 | 644,103 | -0.13(-2.46%) |
Oct 21, 2022 | 5.130 | 5.320 | 5.100 | 5.290 | 577,222 | +0.19(+3.73%) |
Oct 20, 2022 | 5.110 | 5.420 | 5.080 | 5.100 | 713,588 | +0.01(+0.20%) |
Oct 19, 2022 | 4.810 | 5.125 | 4.805 | 5.090 | 574,293 | +0.17(+3.46%) |
Oct 18, 2022 | 4.820 | 4.960 | 4.735 | 4.920 | 602,587 | +0.24(+5.13%) |
Oct 17, 2022 | 4.650 | 4.808 | 4.607 | 4.680 | 882,921 | +0.15(+3.31%) |
Oct 14, 2022 | 4.730 | 4.750 | 4.525 | 4.530 | 409,784 | -0.18(-3.82%) |
Oct 13, 2022 | 4.330 | 4.735 | 4.290 | 4.710 | 572,458 | +0.22(+4.90%) |
Oct 12, 2022 | 4.420 | 4.500 | 4.355 | 4.490 | 415,475 | +0.01(+0.22%) |
Oct 11, 2022 | 4.520 | 4.610 | 4.310 | 4.480 | 674,675 | -0.07(-1.54%) |
Oct 10, 2022 | 4.640 | 4.650 | 4.478 | 4.550 | 474,164 | -0.10(-2.15%) |
Oct 07, 2022 | 4.780 | 4.830 | 4.622 | 4.650 | 358,372 | -0.23(-4.71%) |
Oct 06, 2022 | 5.040 | 5.144 | 4.880 | 4.880 | 341,027 | -0.20(-3.94%) |
Oct 05, 2022 | 4.960 | 5.085 | 4.835 | 5.080 | 572,928 | +0.01(+0.20%) |
Oct 04, 2022 | 4.770 | 5.070 | 4.760 | 5.070 | 889,697 | +0.39(+8.33%) |
Oct 03, 2022 | 4.650 | 4.745 | 4.560 | 4.680 | 488,421 | +0.09(+1.96%) |
Sep 30, 2022 | 4.580 | 4.810 | 4.580 | 4.590 | 602,369 | -0.03(-0.65%) |
Sep 29, 2022 | 4.770 | 4.780 | 4.530 | 4.620 | 665,428 | -0.25(-5.13%) |
Sep 28, 2022 | 4.820 | 4.935 | 4.740 | 4.870 | 655,302 | +0.09(+1.88%) |
Sep 27, 2022 | 4.810 | 4.910 | 4.700 | 4.780 | 560,937 | +0.07(+1.49%) |
Sep 26, 2022 | 4.800 | 4.981 | 4.670 | 4.710 | 552,211 | -0.13(-2.69%) |
Sep 23, 2022 | 4.820 | 4.850 | 4.645 | 4.840 | 616,399 | -0.06(-1.22%) |
Sep 22, 2022 | 4.990 | 5.005 | 4.805 | 4.900 | 499,829 | -0.05(-1.01%) |
Sep 21, 2022 | 5.100 | 5.160 | 4.940 | 4.950 | 541,483 | -0.11(-2.17%) |
Sep 20, 2022 | 5.110 | 5.140 | 5.010 | 5.060 | 318,060 | -0.12(-2.32%) |
Sep 19, 2022 | 5.120 | 5.230 | 5.120 | 5.180 | 403,150 | -0.04(-0.77%) |
Sep 16, 2022 | 5.210 | 5.240 | 5.083 | 5.220 | 567,967 | -0.10(-1.88%) |
Sep 15, 2022 | 5.240 | 5.380 | 5.240 | 5.320 | 300,009 | +0.01(+0.19%) |
Sep 14, 2022 | 5.280 | 5.370 | 5.150 | 5.310 | 360,191 | +0.03(+0.57%) |
Sep 13, 2022 | 5.340 | 5.435 | 5.230 | 5.280 | 533,102 | -0.29(-5.21%) |
Sep 12, 2022 | 5.500 | 5.580 | 5.395 | 5.570 | 470,574 | +0.14(+2.58%) |
Sep 09, 2022 | 5.380 | 5.495 | 5.350 | 5.430 | 378,292 | +0.11(+2.07%) |
Sep 08, 2022 | 5.190 | 5.325 | 5.080 | 5.320 | 389,086 | +0.10(+1.92%) |
Sep 07, 2022 | 5.130 | 5.220 | 5.030 | 5.220 | 440,710 | +0.13(+2.55%) |
Sep 06, 2022 | 5.320 | 5.320 | 5.081 | 5.090 | 391,242 | -0.18(-3.42%) |
Sep 02, 2022 | 5.400 | 5.410 | 5.240 | 5.270 | 506,465 | -0.05(-0.94%) |
Sep 01, 2022 | 5.310 | 5.400 | 5.190 | 5.320 | 599,921 | -0.09(-1.66%) |
Aug 31, 2022 | 5.480 | 5.510 | 5.320 | 5.410 | 561,195 | -0.07(-1.28%) |
Aug 30, 2022 | 5.710 | 5.790 | 5.390 | 5.480 | 876,951 | -0.22(-3.86%) |
Aug 29, 2022 | 5.670 | 5.840 | 5.599 | 5.700 | 705,449 | -0.13(-2.23%) |
Aug 26, 2022 | 5.910 | 5.910 | 5.661 | 5.830 | 766,812 | -0.09(-1.52%) |
Aug 25, 2022 | 5.710 | 5.940 | 5.710 | 5.920 | 572,035 | +0.22(+3.86%) |
Aug 24, 2022 | 5.620 | 5.775 | 5.590 | 5.700 | 556,775 | +0.11(+1.97%) |
Aug 23, 2022 | 5.820 | 5.840 | 5.590 | 5.590 | 681,831 | -0.21(-3.62%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.730 | 5.800 | 1,068,896 | -0.41(-6.60%) |
Aug 19, 2022 | 6.840 | 6.850 | 6.191 | 6.210 | 1,138,951 | -0.71(-10.26%) |
Aug 18, 2022 | 6.660 | 6.950 | 6.600 | 6.920 | 1,136,581 | +0.22(+3.28%) |
Aug 17, 2022 | 6.890 | 6.920 | 6.545 | 6.700 | 1,956,384 | -0.28(-4.01%) |
Aug 16, 2022 | 6.830 | 7.235 | 6.660 | 6.980 | 2,533,946 | +0.12(+1.75%) |
Aug 15, 2022 | 6.750 | 6.900 | 6.700 | 6.860 | 1,097,521 | +0.04(+0.59%) |
Aug 12, 2022 | 6.450 | 6.880 | 6.410 | 6.820 | 1,926,393 | +0.44(+6.90%) |
Aug 11, 2022 | 6.560 | 6.610 | 6.320 | 6.380 | 923,929 | -0.15(-2.30%) |
Aug 10, 2022 | 6.220 | 6.640 | 6.100 | 6.530 | 2,117,916 | +0.53(+8.83%) |
Aug 09, 2022 | 6.150 | 6.170 | 5.990 | 6.000 | 994,868 | -0.24(-3.85%) |
Aug 08, 2022 | 6.200 | 6.330 | 6.035 | 6.240 | 1,283,800 | +0.12(+1.96%) |
Aug 05, 2022 | 5.800 | 6.145 | 5.790 | 6.120 | 840,717 | +0.23(+3.90%) |
Aug 04, 2022 | 6.000 | 6.050 | 5.830 | 5.890 | 710,409 | -0.15(-2.48%) |
Aug 03, 2022 | 5.780 | 6.080 | 5.780 | 6.040 | 833,514 | +0.28(+4.86%) |
Aug 02, 2022 | 5.500 | 5.790 | 5.500 | 5.760 | 1,115,921 | +0.20(+3.60%) |