Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.420 | 5.010 | 4.390 | 4.580 | 687,376 | +0.20(+4.57%) |
Oct 28, 2022 | 4.190 | 4.400 | 4.070 | 4.380 | 355,962 | +0.21(+5.04%) |
Oct 27, 2022 | 4.470 | 4.540 | 4.130 | 4.170 | 266,187 | -0.25(-5.66%) |
Oct 26, 2022 | 4.110 | 4.540 | 4.050 | 4.420 | 843,826 | +0.34(+8.33%) |
Oct 25, 2022 | 4.050 | 4.240 | 4.010 | 4.080 | 898,802 | +0.02(+0.49%) |
Oct 24, 2022 | 4.260 | 4.290 | 4.030 | 4.060 | 221,641 | -0.20(-4.69%) |
Oct 21, 2022 | 4.260 | 4.260 | 4.040 | 4.260 | 330,801 | -0.05(-1.16%) |
Oct 20, 2022 | 4.400 | 4.670 | 4.300 | 4.310 | 297,204 | -0.13(-2.93%) |
Oct 19, 2022 | 4.330 | 4.570 | 4.300 | 4.440 | 399,081 | +0.09(+2.07%) |
Oct 18, 2022 | 4.360 | 4.490 | 4.260 | 4.350 | 265,867 | +0.13(+3.08%) |
Oct 17, 2022 | 4.130 | 4.231 | 4.080 | 4.220 | 289,851 | +0.19(+4.71%) |
Oct 14, 2022 | 4.220 | 4.315 | 3.980 | 4.030 | 238,685 | -0.15(-3.59%) |
Oct 13, 2022 | 4.180 | 4.370 | 4.105 | 4.180 | 227,082 | -0.18(-4.13%) |
Oct 12, 2022 | 4.070 | 4.370 | 4.020 | 4.360 | 394,015 | +0.27(+6.60%) |
Oct 11, 2022 | 4.080 | 4.170 | 3.940 | 4.090 | 472,239 | -0.04(-0.97%) |
Oct 10, 2022 | 3.820 | 4.190 | 3.720 | 4.130 | 562,372 | +0.32(+8.40%) |
Oct 07, 2022 | 3.700 | 3.975 | 3.610 | 3.810 | 548,683 | -0.19(-4.75%) |
Oct 06, 2022 | 4.080 | 4.200 | 3.720 | 4.000 | 617,058 | -0.14(-3.38%) |
Oct 05, 2022 | 4.010 | 4.199 | 3.940 | 4.140 | 501,797 | -0.10(-2.36%) |
Oct 04, 2022 | 3.400 | 4.540 | 3.140 | 4.240 | 1,953,926 | -0.14(-3.20%) |
Oct 03, 2022 | 4.760 | 4.760 | 4.330 | 4.380 | 1,339,938 | -0.34(-7.20%) |
Sep 30, 2022 | 4.860 | 5.080 | 4.720 | 4.720 | 482,319 | -0.15(-3.08%) |
Sep 29, 2022 | 5.050 | 5.075 | 4.750 | 4.870 | 193,833 | -0.32(-6.17%) |
Sep 28, 2022 | 5.000 | 5.280 | 4.980 | 5.190 | 182,892 | +0.25(+5.06%) |
Sep 27, 2022 | 4.920 | 5.050 | 4.800 | 4.940 | 243,407 | +0.13(+2.70%) |
Sep 26, 2022 | 4.950 | 5.200 | 4.800 | 4.810 | 298,666 | -0.25(-4.94%) |
Sep 23, 2022 | 5.000 | 5.130 | 4.880 | 5.060 | 224,046 | +0.03(+0.60%) |
Sep 22, 2022 | 5.320 | 5.360 | 5.010 | 5.030 | 252,354 | -0.30(-5.63%) |
Sep 21, 2022 | 5.630 | 5.655 | 5.300 | 5.330 | 238,144 | -0.25(-4.48%) |
Sep 20, 2022 | 5.630 | 5.750 | 5.560 | 5.580 | 102,245 | -0.16(-2.79%) |
Sep 19, 2022 | 5.560 | 5.840 | 5.550 | 5.740 | 235,589 | +0.08(+1.41%) |
Sep 16, 2022 | 5.710 | 5.810 | 5.490 | 5.660 | 762,552 | -0.21(-3.58%) |
Sep 15, 2022 | 5.730 | 6.100 | 5.730 | 5.870 | 254,004 | +0.06(+1.03%) |
Sep 14, 2022 | 5.890 | 5.925 | 5.700 | 5.810 | 210,386 | -0.08(-1.36%) |
Sep 13, 2022 | 5.880 | 6.110 | 5.850 | 5.890 | 210,201 | -0.27(-4.38%) |
Sep 12, 2022 | 6.060 | 6.205 | 5.930 | 6.160 | 195,872 | +0.17(+2.84%) |
Sep 09, 2022 | 6.020 | 6.190 | 5.860 | 5.990 | 200,713 | +0.04(+0.67%) |
Sep 08, 2022 | 5.380 | 6.030 | 5.275 | 5.950 | 379,661 | +0.51(+9.37%) |
Sep 07, 2022 | 5.000 | 5.470 | 4.940 | 5.440 | 702,061 | +0.38(+7.51%) |
Sep 06, 2022 | 5.240 | 5.365 | 4.950 | 5.060 | 1,480,462 | -0.12(-2.32%) |
Sep 02, 2022 | 5.310 | 5.900 | 5.170 | 5.180 | 792,214 | +0.03(+0.58%) |
Sep 01, 2022 | 5.770 | 5.770 | 5.070 | 5.150 | 870,145 | -0.52(-9.17%) |
Aug 31, 2022 | 6.220 | 6.230 | 5.580 | 5.670 | 476,358 | -0.52(-8.40%) |
Aug 30, 2022 | 6.380 | 6.460 | 6.100 | 6.190 | 248,797 | -0.16(-2.52%) |
Aug 29, 2022 | 6.290 | 6.520 | 6.290 | 6.350 | 168,124 | -0.06(-0.94%) |
Aug 26, 2022 | 6.930 | 6.950 | 6.280 | 6.410 | 235,925 | -0.48(-6.97%) |
Aug 25, 2022 | 6.730 | 6.960 | 6.630 | 6.890 | 224,853 | +0.23(+3.45%) |
Aug 24, 2022 | 6.690 | 6.913 | 6.620 | 6.660 | 239,339 | +0.01(+0.15%) |
Aug 23, 2022 | 6.480 | 6.740 | 6.455 | 6.650 | 164,148 | +0.15(+2.31%) |
Aug 22, 2022 | 6.160 | 6.800 | 6.130 | 6.500 | 762,949 | +0.10(+1.56%) |
Aug 19, 2022 | 6.680 | 6.720 | 6.350 | 6.400 | 263,443 | -0.40(-5.88%) |
Aug 18, 2022 | 6.730 | 7.110 | 6.010 | 6.800 | 710,581 | -0.07(-1.02%) |
Aug 17, 2022 | 7.880 | 8.130 | 6.475 | 6.870 | 970,103 | -1.30(-15.91%) |
Aug 16, 2022 | 7.440 | 8.190 | 7.390 | 8.170 | 811,072 | +0.71(+9.52%) |
Aug 15, 2022 | 7.480 | 7.710 | 7.350 | 7.460 | 907,595 | -0.07(-0.93%) |
Aug 12, 2022 | 7.530 | 7.735 | 7.345 | 7.530 | 482,789 | +0.04(+0.53%) |
Aug 11, 2022 | 7.540 | 7.660 | 7.430 | 7.490 | 270,218 | +0.01(+0.13%) |
Aug 10, 2022 | 7.500 | 7.590 | 7.310 | 7.480 | 390,021 | +0.19(+2.61%) |
Aug 09, 2022 | 7.550 | 7.550 | 7.240 | 7.290 | 290,994 | -0.32(-4.20%) |
Aug 08, 2022 | 7.770 | 7.980 | 7.560 | 7.610 | 242,896 | -0.07(-0.91%) |
Aug 05, 2022 | 6.970 | 7.840 | 6.900 | 7.680 | 529,372 | +0.58(+8.17%) |
Aug 04, 2022 | 7.040 | 7.270 | 6.970 | 7.100 | 352,745 | +0.09(+1.28%) |
Aug 03, 2022 | 6.860 | 7.210 | 6.805 | 7.010 | 319,131 | +0.22(+3.24%) |
Aug 02, 2022 | 6.600 | 6.840 | 6.510 | 6.790 | 223,706 | +0.13(+1.95%) |