Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.750 | 4.920 | 4.710 | 4.840 | 86,386 | +0.04(+0.83%) |
Oct 28, 2022 | 4.630 | 4.800 | 4.580 | 4.800 | 28,698 | -0.29(-5.70%) |
Oct 27, 2022 | 4.780 | 5.110 | 4.680 | 5.090 | 230,035 | +0.12(+2.41%) |
Oct 26, 2022 | 4.820 | 5.200 | 4.790 | 4.970 | 95,557 | -0.08(-1.58%) |
Oct 25, 2022 | 4.910 | 5.100 | 4.910 | 5.050 | 67,191 | +0.04(+0.80%) |
Oct 24, 2022 | 4.950 | 5.140 | 4.910 | 5.010 | 198,661 | -0.53(-9.57%) |
Oct 21, 2022 | 5.260 | 5.910 | 5.170 | 5.540 | 69,626 | -0.12(-2.12%) |
Oct 20, 2022 | 5.450 | 5.660 | 5.450 | 5.660 | 63,534 | +0.16(+2.91%) |
Oct 19, 2022 | 5.460 | 5.520 | 5.320 | 5.500 | 72,308 | -0.06(-1.08%) |
Oct 18, 2022 | 5.620 | 5.650 | 5.370 | 5.560 | 198,072 | -0.18(-3.14%) |
Oct 17, 2022 | 5.880 | 5.990 | 5.660 | 5.740 | 48,156 | +0.40(+7.49%) |
Oct 14, 2022 | 5.540 | 5.560 | 5.280 | 5.340 | 15,900 | +0.14(+2.69%) |
Oct 13, 2022 | 4.850 | 5.270 | 4.850 | 5.200 | 30,143 | +0.36(+7.44%) |
Oct 12, 2022 | 4.770 | 4.890 | 4.740 | 4.840 | 37,667 | +0.23(+4.99%) |
Oct 11, 2022 | 4.590 | 4.710 | 4.530 | 4.610 | 35,942 | -0.16(-3.35%) |
Oct 10, 2022 | 4.780 | 4.860 | 4.720 | 4.770 | 48,091 | -0.07(-1.45%) |
Oct 07, 2022 | 4.940 | 4.950 | 4.820 | 4.840 | 32,427 | -0.21(-4.16%) |
Oct 06, 2022 | 4.970 | 5.170 | 4.940 | 5.050 | 108,520 | -0.15(-2.88%) |
Oct 05, 2022 | 5.090 | 5.210 | 4.960 | 5.200 | 102,198 | -0.15(-2.80%) |
Oct 04, 2022 | 5.240 | 5.520 | 5.120 | 5.350 | 44,056 | +0.14(+2.69%) |
Oct 03, 2022 | 5.110 | 5.270 | 5.010 | 5.210 | 31,976 | +0.18(+3.58%) |
Sep 30, 2022 | 5.110 | 5.150 | 5.000 | 5.030 | 32,582 | -0.37(-6.85%) |
Sep 29, 2022 | 5.610 | 5.620 | 5.282 | 5.400 | 63,407 | -0.09(-1.64%) |
Sep 28, 2022 | 5.080 | 5.550 | 5.060 | 5.490 | 365,325 | +1.04(+23.37%) |
Sep 27, 2022 | 4.360 | 4.530 | 4.360 | 4.450 | 43,314 | +0.08(+1.83%) |
Sep 26, 2022 | 4.390 | 4.470 | 4.330 | 4.370 | 37,966 | -0.09(-2.02%) |
Sep 23, 2022 | 4.570 | 4.570 | 4.450 | 4.460 | 37,812 | -0.21(-4.50%) |
Sep 22, 2022 | 4.680 | 4.690 | 4.590 | 4.670 | 31,301 | -0.06(-1.27%) |
Sep 21, 2022 | 4.840 | 4.930 | 4.730 | 4.730 | 28,806 | -0.17(-3.47%) |
Sep 20, 2022 | 5.040 | 5.060 | 4.810 | 4.900 | 27,010 | -0.13(-2.58%) |
Sep 19, 2022 | 4.940 | 5.030 | 4.830 | 5.030 | 42,422 | -0.19(-3.64%) |
Sep 16, 2022 | 5.120 | 5.230 | 5.090 | 5.220 | 56,555 | +0.07(+1.36%) |
Sep 15, 2022 | 5.250 | 5.290 | 5.090 | 5.150 | 124,439 | -0.02(-0.39%) |
Sep 14, 2022 | 4.990 | 5.210 | 4.980 | 5.170 | 113,095 | +0.17(+3.40%) |
Sep 13, 2022 | 4.950 | 5.080 | 4.950 | 5.000 | 65,598 | -0.07(-1.38%) |
Sep 12, 2022 | 4.960 | 5.070 | 4.960 | 5.070 | 86,534 | +0.37(+7.87%) |
Sep 09, 2022 | 4.460 | 4.740 | 4.460 | 4.700 | 25,745 | +0.42(+9.81%) |
Sep 08, 2022 | 4.090 | 4.360 | 4.090 | 4.280 | 33,714 | +0.02(+0.47%) |
Sep 07, 2022 | 4.100 | 4.260 | 4.100 | 4.260 | 20,676 | +0.12(+2.90%) |
Sep 06, 2022 | 4.160 | 4.169 | 4.070 | 4.140 | 28,797 | -0.12(-2.82%) |
Sep 02, 2022 | 4.320 | 4.400 | 4.240 | 4.260 | 17,152 | +0.02(+0.47%) |
Sep 01, 2022 | 4.230 | 4.290 | 4.190 | 4.240 | 73,078 | -0.17(-3.85%) |
Aug 31, 2022 | 4.340 | 4.410 | 4.300 | 4.410 | 20,676 | -0.03(-0.68%) |
Aug 30, 2022 | 4.390 | 4.460 | 4.315 | 4.440 | 86,466 | -0.00(-0.11%) |
Aug 29, 2022 | 4.390 | 4.470 | 4.370 | 4.445 | 41,781 | -0.04(-0.78%) |
Aug 26, 2022 | 4.640 | 4.640 | 4.420 | 4.480 | 79,861 | -0.22(-4.68%) |
Aug 25, 2022 | 4.690 | 4.710 | 4.610 | 4.700 | 17,338 | -0.14(-2.89%) |
Aug 24, 2022 | 4.700 | 4.840 | 4.700 | 4.840 | 29,837 | +0.14(+2.98%) |
Aug 23, 2022 | 4.720 | 4.750 | 4.660 | 4.700 | 34,585 | -0.02(-0.42%) |
Aug 22, 2022 | 4.840 | 4.910 | 4.700 | 4.720 | 33,412 | -0.37(-7.27%) |
Aug 19, 2022 | 5.190 | 5.270 | 5.000 | 5.090 | 62,985 | -0.24(-4.50%) |
Aug 18, 2022 | 5.430 | 5.440 | 5.260 | 5.330 | 46,979 | -0.18(-3.27%) |
Aug 17, 2022 | 5.650 | 5.710 | 5.470 | 5.510 | 102,599 | -0.44(-7.39%) |
Aug 16, 2022 | 6.140 | 6.150 | 5.940 | 5.950 | 20,602 | -0.19(-3.09%) |
Aug 15, 2022 | 6.070 | 6.150 | 6.050 | 6.140 | 34,175 | +0.22(+3.72%) |
Aug 12, 2022 | 5.840 | 5.920 | 5.810 | 5.920 | 14,203 | +0.09(+1.54%) |
Aug 11, 2022 | 5.910 | 5.980 | 5.820 | 5.830 | 20,530 | +0.04(+0.69%) |
Aug 10, 2022 | 5.860 | 5.860 | 5.705 | 5.790 | 14,616 | -0.07(-1.19%) |
Aug 09, 2022 | 5.790 | 5.880 | 5.760 | 5.860 | 60,304 | +0.29(+5.21%) |
Aug 08, 2022 | 5.730 | 5.800 | 5.500 | 5.570 | 174,221 | -0.13(-2.28%) |
Aug 05, 2022 | 5.620 | 5.742 | 5.610 | 5.700 | 26,808 | +0.02(+0.35%) |
Aug 04, 2022 | 5.810 | 5.840 | 5.580 | 5.680 | 16,230 | -0.12(-2.07%) |
Aug 03, 2022 | 5.530 | 5.800 | 5.530 | 5.800 | 18,837 | +0.30(+5.45%) |
Aug 02, 2022 | 5.450 | 5.630 | 5.440 | 5.500 | 14,045 | -0.14(-2.48%) |