Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.917 | 5.028 | 4.810 | 4.860 | 53,949 | -0.14(-2.80%) |
Oct 28, 2022 | 4.900 | 5.140 | 4.900 | 5.000 | 98,255 | -0.02(-0.40%) |
Oct 27, 2022 | 5.080 | 5.260 | 4.922 | 5.020 | 34,222 | -0.02(-0.40%) |
Oct 26, 2022 | 5.210 | 5.350 | 5.000 | 5.040 | 55,970 | -0.09(-1.75%) |
Oct 25, 2022 | 4.810 | 5.360 | 4.810 | 5.130 | 71,446 | +0.27(+5.56%) |
Oct 24, 2022 | 4.800 | 4.950 | 4.610 | 4.860 | 72,332 | +0.10(+2.10%) |
Oct 21, 2022 | 4.730 | 4.780 | 4.640 | 4.760 | 24,698 | +0.08(+1.71%) |
Oct 20, 2022 | 4.850 | 4.890 | 4.570 | 4.680 | 69,873 | -0.15(-3.11%) |
Oct 19, 2022 | 4.750 | 4.900 | 4.750 | 4.830 | 68,770 | +0.10(+2.11%) |
Oct 18, 2022 | 4.760 | 4.900 | 4.645 | 4.730 | 22,132 | -0.13(-2.67%) |
Oct 17, 2022 | 4.680 | 4.899 | 4.680 | 4.860 | 37,856 | +0.30(+6.58%) |
Oct 14, 2022 | 4.770 | 4.844 | 4.480 | 4.560 | 17,261 | -0.20(-4.20%) |
Oct 13, 2022 | 4.670 | 5.050 | 4.595 | 4.760 | 42,489 | +0.06(+1.28%) |
Oct 12, 2022 | 4.730 | 4.800 | 4.600 | 4.700 | 63,461 | -0.03(-0.63%) |
Oct 11, 2022 | 4.680 | 4.900 | 4.540 | 4.730 | 36,635 | +0.04(+0.85%) |
Oct 10, 2022 | 4.740 | 4.830 | 4.640 | 4.690 | 46,427 | -0.08(-1.68%) |
Oct 07, 2022 | 4.960 | 5.000 | 4.740 | 4.770 | 45,575 | -0.22(-4.41%) |
Oct 06, 2022 | 5.400 | 5.400 | 4.910 | 4.990 | 29,024 | -0.10(-1.96%) |
Oct 05, 2022 | 5.170 | 5.170 | 5.030 | 5.090 | 22,473 | -0.03(-0.59%) |
Oct 04, 2022 | 4.950 | 5.160 | 4.950 | 5.120 | 35,346 | +0.18(+3.64%) |
Oct 03, 2022 | 4.810 | 5.060 | 4.700 | 4.940 | 71,977 | +0.17(+3.56%) |
Sep 30, 2022 | 4.753 | 5.049 | 4.753 | 4.770 | 32,282 | -0.22(-4.41%) |
Sep 29, 2022 | 4.960 | 5.120 | 4.890 | 4.990 | 68,340 | -0.06(-1.19%) |
Sep 28, 2022 | 5.130 | 5.230 | 4.950 | 5.050 | 75,767 | +0.02(+0.40%) |
Sep 27, 2022 | 5.070 | 5.195 | 4.990 | 5.030 | 76,482 | -0.04(-0.79%) |
Sep 26, 2022 | 5.030 | 5.215 | 4.930 | 5.070 | 59,722 | -0.05(-0.98%) |
Sep 23, 2022 | 5.120 | 5.280 | 4.975 | 5.120 | 65,997 | -0.03(-0.58%) |
Sep 22, 2022 | 5.480 | 5.480 | 4.980 | 5.150 | 174,780 | -0.27(-4.98%) |
Sep 21, 2022 | 5.030 | 5.790 | 5.030 | 5.420 | 121,189 | +0.37(+7.33%) |
Sep 20, 2022 | 5.340 | 5.650 | 4.950 | 5.050 | 286,646 | -0.27(-5.08%) |
Sep 19, 2022 | 5.430 | 5.590 | 5.250 | 5.320 | 81,007 | -0.21(-3.80%) |
Sep 16, 2022 | 5.370 | 5.700 | 5.140 | 5.530 | 197,179 | +0.16(+2.98%) |
Sep 15, 2022 | 5.340 | 5.570 | 5.180 | 5.370 | 83,961 | -0.03(-0.56%) |
Sep 14, 2022 | 5.610 | 5.740 | 5.360 | 5.400 | 125,400 | -0.22(-3.91%) |
Sep 13, 2022 | 5.850 | 6.179 | 5.510 | 5.620 | 143,810 | -0.23(-3.93%) |
Sep 12, 2022 | 6.100 | 6.250 | 5.795 | 5.850 | 69,665 | -0.16(-2.66%) |
Sep 09, 2022 | 6.130 | 6.130 | 5.810 | 6.010 | 87,154 | -0.02(-0.33%) |
Sep 08, 2022 | 6.010 | 6.145 | 5.760 | 6.030 | 76,189 | -0.07(-1.15%) |
Sep 07, 2022 | 6.050 | 6.220 | 5.680 | 6.100 | 171,424 | -0.01(-0.16%) |
Sep 06, 2022 | 6.540 | 6.540 | 6.000 | 6.110 | 106,114 | -0.46(-7.00%) |
Sep 02, 2022 | 6.820 | 6.820 | 6.420 | 6.570 | 63,200 | -0.15(-2.23%) |
Sep 01, 2022 | 6.790 | 6.840 | 6.700 | 6.720 | 45,042 | +0.02(+0.30%) |
Aug 31, 2022 | 6.710 | 6.800 | 6.690 | 6.700 | 88,561 | -0.01(-0.15%) |
Aug 30, 2022 | 6.915 | 6.915 | 6.700 | 6.710 | 31,901 | -0.01(-0.15%) |
Aug 29, 2022 | 6.780 | 6.860 | 6.720 | 6.720 | 42,556 | -0.06(-0.81%) |
Aug 26, 2022 | 6.800 | 6.955 | 6.720 | 6.775 | 20,140 | -0.07(-1.09%) |
Aug 25, 2022 | 6.780 | 6.910 | 6.750 | 6.850 | 21,271 | +0.03(+0.44%) |
Aug 24, 2022 | 6.730 | 6.885 | 6.730 | 6.820 | 26,392 | +0.04(+0.59%) |
Aug 23, 2022 | 6.830 | 7.090 | 6.715 | 6.780 | 38,719 | -0.09(-1.31%) |
Aug 22, 2022 | 7.210 | 7.255 | 6.820 | 6.870 | 52,654 | -0.42(-5.76%) |
Aug 19, 2022 | 7.310 | 7.340 | 7.120 | 7.290 | 107,802 | -0.18(-2.41%) |
Aug 18, 2022 | 7.300 | 7.500 | 7.300 | 7.470 | 80,941 | +0.17(+2.33%) |
Aug 17, 2022 | 7.160 | 7.425 | 7.010 | 7.300 | 36,452 | +0.08(+1.11%) |
Aug 16, 2022 | 7.250 | 7.470 | 7.170 | 7.220 | 40,603 | -0.12(-1.63%) |
Aug 15, 2022 | 7.080 | 7.630 | 6.950 | 7.340 | 112,649 | +0.28(+3.97%) |
Aug 12, 2022 | 6.900 | 7.190 | 6.900 | 7.060 | 45,038 | +0.38(+5.69%) |
Aug 11, 2022 | 7.050 | 7.105 | 6.600 | 6.680 | 57,956 | -0.26(-3.75%) |
Aug 10, 2022 | 7.030 | 7.036 | 6.890 | 6.940 | 33,548 | +0.29(+4.36%) |
Aug 09, 2022 | 6.860 | 6.950 | 6.570 | 6.650 | 55,113 | -0.28(-4.04%) |
Aug 08, 2022 | 7.060 | 7.190 | 6.690 | 6.930 | 53,807 | -0.13(-1.84%) |
Aug 05, 2022 | 7.280 | 7.330 | 6.890 | 7.060 | 20,621 | -0.33(-4.47%) |
Aug 04, 2022 | 7.438 | 7.438 | 6.885 | 7.390 | 42,852 | +0.32(+4.53%) |
Aug 03, 2022 | 6.900 | 7.070 | 6.880 | 7.070 | 27,548 | +0.16(+2.32%) |
Aug 02, 2022 | 7.200 | 7.390 | 6.770 | 6.910 | 43,643 | -0.37(-5.08%) |