Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.056 | 5.185 | 5.023 | 5.085 | 241,395 | -0.02(-0.37%) |
Oct 28, 2022 | 4.999 | 5.194 | 4.999 | 5.104 | 126,680 | +0.10(+2.10%) |
Oct 27, 2022 | 5.123 | 5.218 | 4.971 | 4.999 | 160,947 | -0.19(-3.67%) |
Oct 26, 2022 | 5.199 | 5.314 | 5.142 | 5.190 | 150,795 | -0.01(-0.18%) |
Oct 25, 2022 | 5.104 | 5.285 | 5.104 | 5.199 | 178,929 | +0.09(+1.68%) |
Oct 24, 2022 | 5.104 | 5.123 | 4.985 | 5.114 | 154,550 | +0.03(+0.56%) |
Oct 21, 2022 | 4.923 | 5.104 | 4.923 | 5.085 | 175,903 | +0.18(+3.69%) |
Oct 20, 2022 | 4.856 | 4.999 | 4.837 | 4.904 | 126,310 | +0.03(+0.59%) |
Oct 19, 2022 | 4.952 | 4.971 | 4.841 | 4.875 | 140,031 | -0.10(-2.10%) |
Oct 18, 2022 | 5.018 | 5.076 | 4.942 | 4.980 | 94,742 | +0.01(+0.19%) |
Oct 17, 2022 | 4.895 | 5.047 | 4.839 | 4.971 | 147,257 | +0.17(+3.57%) |
Oct 14, 2022 | 4.866 | 4.885 | 4.695 | 4.799 | 275,350 | -0.06(-1.18%) |
Oct 13, 2022 | 4.666 | 4.856 | 4.618 | 4.856 | 173,267 | +0.10(+2.00%) |
Oct 12, 2022 | 4.752 | 4.847 | 4.656 | 4.761 | 260,550 | +0.01(+0.20%) |
Oct 11, 2022 | 4.837 | 4.904 | 4.704 | 4.752 | 286,227 | -0.08(-1.58%) |
Oct 10, 2022 | 4.961 | 4.990 | 4.828 | 4.828 | 201,078 | -0.17(-3.43%) |
Oct 07, 2022 | 5.075 | 5.095 | 4.933 | 4.999 | 212,166 | -0.13(-2.60%) |
Oct 06, 2022 | 5.218 | 5.285 | 5.123 | 5.133 | 148,273 | -0.12(-2.36%) |
Oct 05, 2022 | 5.333 | 5.371 | 5.237 | 5.256 | 168,903 | -0.12(-2.30%) |
Oct 04, 2022 | 5.352 | 5.466 | 5.352 | 5.380 | 157,290 | +0.09(+1.62%) |
Oct 03, 2022 | 5.161 | 5.294 | 5.161 | 5.294 | 255,854 | +0.07(+1.28%) |
Sep 30, 2022 | 5.180 | 5.294 | 5.180 | 5.228 | 220,482 | +0.01(+0.18%) |
Sep 29, 2022 | 5.199 | 5.223 | 5.095 | 5.218 | 179,278 | -0.05(-0.90%) |
Sep 28, 2022 | 5.171 | 5.309 | 5.075 | 5.266 | 177,802 | +0.12(+2.41%) |
Sep 27, 2022 | 5.066 | 5.180 | 5.066 | 5.142 | 185,118 | +0.14(+2.86%) |
Sep 26, 2022 | 4.990 | 5.185 | 4.980 | 4.999 | 220,006 | -0.02(-0.38%) |
Sep 23, 2022 | 5.085 | 5.142 | 4.923 | 5.018 | 245,541 | -0.16(-3.12%) |
Sep 22, 2022 | 5.218 | 5.218 | 5.037 | 5.180 | 266,460 | -0.09(-1.63%) |
Sep 21, 2022 | 5.371 | 5.371 | 5.237 | 5.266 | 168,076 | -0.10(-1.78%) |
Sep 20, 2022 | 5.437 | 5.466 | 5.304 | 5.361 | 175,695 | -0.14(-2.60%) |
Sep 19, 2022 | 5.513 | 5.571 | 5.456 | 5.504 | 130,965 | -0.10(-1.70%) |
Sep 16, 2022 | 5.580 | 5.628 | 5.499 | 5.599 | 254,384 | +0.01(+0.17%) |
Sep 15, 2022 | 5.571 | 5.666 | 5.533 | 5.590 | 155,144 | +0.02(+0.34%) |
Sep 14, 2022 | 5.475 | 5.580 | 5.475 | 5.571 | 267,813 | +0.04(+0.69%) |
Sep 13, 2022 | 5.590 | 5.642 | 5.480 | 5.533 | 230,006 | -0.16(-2.84%) |
Sep 12, 2022 | 5.742 | 5.799 | 5.675 | 5.694 | 245,397 | -0.05(-0.83%) |
Sep 09, 2022 | 5.628 | 5.804 | 5.628 | 5.742 | 254,974 | +0.15(+2.73%) |
Sep 08, 2022 | 5.694 | 5.704 | 5.523 | 5.590 | 236,447 | -0.15(-2.65%) |
Sep 07, 2022 | 5.599 | 5.797 | 5.590 | 5.742 | 596,125 | +0.27(+4.87%) |
Sep 06, 2022 | 5.333 | 5.494 | 5.323 | 5.475 | 328,336 | +0.11(+2.13%) |
Sep 02, 2022 | 5.523 | 5.533 | 5.352 | 5.361 | 317,873 | -0.09(-1.57%) |
Sep 01, 2022 | 5.599 | 5.628 | 5.342 | 5.447 | 469,327 | -0.23(-4.03%) |
Aug 31, 2022 | 5.523 | 5.704 | 5.475 | 5.675 | 548,086 | +0.21(+3.83%) |
Aug 30, 2022 | 5.552 | 5.675 | 5.380 | 5.466 | 442,901 | +0.07(+1.23%) |
Aug 29, 2022 | 5.285 | 5.456 | 5.285 | 5.399 | 311,393 | +0.05(+0.89%) |
Aug 26, 2022 | 5.447 | 5.509 | 5.347 | 5.352 | 311,455 | -0.09(-1.58%) |
Aug 25, 2022 | 5.380 | 5.442 | 5.352 | 5.437 | 160,319 | +0.08(+1.42%) |
Aug 24, 2022 | 5.390 | 5.413 | 5.314 | 5.361 | 179,274 | -0.06(-1.05%) |
Aug 23, 2022 | 5.475 | 5.561 | 5.409 | 5.418 | 374,910 | +0.10(+1.97%) |
Aug 22, 2022 | 4.942 | 5.323 | 4.916 | 5.314 | 536,705 | +0.28(+5.48%) |
Aug 19, 2022 | 5.056 | 5.104 | 4.980 | 5.037 | 316,811 | -0.12(-2.40%) |
Aug 18, 2022 | 4.866 | 5.256 | 4.866 | 5.161 | 667,371 | +0.32(+6.69%) |
Aug 17, 2022 | 5.037 | 5.047 | 4.809 | 4.837 | 766,140 | -0.23(-4.60%) |
Aug 16, 2022 | 5.409 | 5.409 | 4.999 | 5.071 | 937,414 | -0.68(-11.84%) |
Aug 15, 2022 | 5.599 | 5.904 | 5.590 | 5.752 | 613,114 | +0.16(+2.90%) |
Aug 12, 2022 | 5.628 | 5.647 | 5.475 | 5.590 | 312,877 | +0.04(+0.69%) |
Aug 11, 2022 | 5.713 | 5.742 | 5.523 | 5.552 | 274,319 | -0.10(-1.85%) |
Aug 10, 2022 | 5.513 | 5.680 | 5.447 | 5.656 | 245,960 | +0.25(+4.58%) |
Aug 09, 2022 | 5.485 | 5.485 | 5.361 | 5.409 | 234,820 | -0.09(-1.56%) |
Aug 08, 2022 | 5.571 | 5.655 | 5.475 | 5.494 | 244,770 | -0.01(-0.17%) |
Aug 05, 2022 | 5.809 | 5.866 | 5.494 | 5.504 | 426,560 | -0.36(-6.17%) |
Aug 04, 2022 | 5.809 | 5.980 | 5.790 | 5.866 | 372,319 | +0.06(+0.98%) |
Aug 03, 2022 | 5.637 | 5.880 | 5.561 | 5.809 | 569,284 | +0.26(+4.63%) |
Aug 02, 2022 | 5.428 | 5.628 | 5.352 | 5.552 | 306,505 | +0.18(+3.37%) |