Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.502 | 4.749 | 4.493 | 4.712 | 2,158,608 | +0.18(+4.04%) |
Oct 28, 2022 | 4.630 | 4.630 | 4.337 | 4.529 | 2,519,203 | -0.08(-1.79%) |
Oct 27, 2022 | 4.877 | 4.886 | 4.607 | 4.612 | 1,642,377 | -0.16(-3.45%) |
Oct 26, 2022 | 4.703 | 4.863 | 4.703 | 4.776 | 1,818,234 | +0.07(+1.56%) |
Oct 25, 2022 | 4.822 | 4.868 | 4.666 | 4.703 | 1,993,114 | -0.11(-2.28%) |
Oct 24, 2022 | 5.069 | 5.069 | 4.813 | 4.813 | 2,026,052 | -0.23(-4.54%) |
Oct 21, 2022 | 5.051 | 5.092 | 4.955 | 5.042 | 1,815,751 | +0.08(+1.66%) |
Oct 20, 2022 | 5.060 | 5.170 | 4.909 | 4.959 | 1,768,890 | -0.01(-0.18%) |
Oct 19, 2022 | 4.804 | 5.032 | 4.804 | 4.968 | 2,150,439 | +0.16(+3.43%) |
Oct 18, 2022 | 5.124 | 5.161 | 4.721 | 4.804 | 3,165,600 | -0.28(-5.58%) |
Oct 17, 2022 | 5.032 | 5.129 | 4.904 | 5.087 | 2,107,889 | +0.16(+3.15%) |
Oct 14, 2022 | 5.124 | 5.334 | 4.904 | 4.932 | 3,053,419 | -0.16(-3.06%) |
Oct 13, 2022 | 4.575 | 5.096 | 4.566 | 5.087 | 11,809,859 | +0.38(+7.96%) |
Oct 12, 2022 | 4.538 | 4.721 | 4.447 | 4.712 | 3,540,124 | +0.22(+4.89%) |
Oct 11, 2022 | 4.575 | 4.575 | 4.337 | 4.493 | 2,526,652 | -0.14(-2.96%) |
Oct 10, 2022 | 4.868 | 4.923 | 4.593 | 4.630 | 2,125,678 | -0.23(-4.71%) |
Oct 07, 2022 | 5.289 | 5.371 | 4.758 | 4.859 | 5,911,572 | -0.43(-8.13%) |
Oct 06, 2022 | 5.078 | 5.325 | 5.078 | 5.289 | 2,735,983 | +0.19(+3.77%) |
Oct 05, 2022 | 4.712 | 5.110 | 4.602 | 5.096 | 2,862,898 | +0.38(+8.16%) |
Oct 04, 2022 | 4.520 | 4.721 | 4.456 | 4.712 | 2,802,441 | +0.37(+8.42%) |
Oct 03, 2022 | 4.218 | 4.387 | 4.218 | 4.346 | 3,845,789 | +0.36(+8.95%) |
Sep 30, 2022 | 3.980 | 4.035 | 3.875 | 3.989 | 5,691,969 | +0.00(+0.00%) |
Sep 29, 2022 | 3.880 | 4.090 | 3.761 | 3.989 | 4,061,391 | +0.03(+0.69%) |
Sep 28, 2022 | 3.870 | 4.008 | 3.861 | 3.962 | 2,962,547 | +0.12(+3.10%) |
Sep 27, 2022 | 3.697 | 3.980 | 3.660 | 3.843 | 2,520,967 | +0.25(+6.87%) |
Sep 26, 2022 | 3.715 | 3.797 | 3.596 | 3.596 | 1,814,892 | -0.17(-4.61%) |
Sep 23, 2022 | 3.998 | 3.999 | 3.706 | 3.770 | 2,853,737 | -0.44(-10.43%) |
Sep 22, 2022 | 4.099 | 4.246 | 4.044 | 4.209 | 2,838,665 | +0.14(+3.37%) |
Sep 21, 2022 | 4.181 | 4.227 | 4.053 | 4.072 | 1,295,596 | -0.02(-0.45%) |
Sep 20, 2022 | 4.236 | 4.246 | 4.008 | 4.090 | 1,420,657 | -0.19(-4.49%) |
Sep 19, 2022 | 4.136 | 4.328 | 4.099 | 4.282 | 1,833,327 | -0.03(-0.64%) |
Sep 16, 2022 | 4.246 | 4.346 | 4.090 | 4.310 | 7,959,864 | +0.05(+1.29%) |
Sep 15, 2022 | 4.200 | 4.273 | 4.131 | 4.255 | 2,235,356 | -0.08(-1.90%) |
Sep 14, 2022 | 4.300 | 4.502 | 4.246 | 4.337 | 2,097,206 | +0.08(+1.94%) |
Sep 13, 2022 | 4.154 | 4.300 | 4.145 | 4.255 | 2,596,296 | -0.04(-0.85%) |
Sep 12, 2022 | 4.364 | 4.419 | 4.241 | 4.291 | 2,541,984 | -0.04(-0.85%) |
Sep 09, 2022 | 4.218 | 4.346 | 4.218 | 4.328 | 1,512,009 | +0.18(+4.42%) |
Sep 08, 2022 | 4.008 | 4.145 | 3.999 | 4.145 | 1,370,120 | +0.10(+2.49%) |
Sep 07, 2022 | 4.072 | 4.108 | 3.957 | 4.044 | 1,645,239 | -0.14(-3.28%) |
Sep 06, 2022 | 4.392 | 4.392 | 4.172 | 4.181 | 1,814,624 | -0.14(-3.18%) |
Sep 02, 2022 | 4.438 | 4.493 | 4.227 | 4.319 | 2,420,449 | +0.06(+1.51%) |
Sep 01, 2022 | 4.465 | 4.529 | 4.236 | 4.255 | 2,178,846 | -0.33(-7.19%) |
Aug 31, 2022 | 4.483 | 4.657 | 4.456 | 4.584 | 2,317,938 | -0.02(-0.40%) |
Aug 30, 2022 | 4.776 | 4.813 | 4.520 | 4.602 | 2,067,933 | -0.31(-6.33%) |
Aug 29, 2022 | 4.840 | 5.014 | 4.767 | 4.913 | 985,559 | +0.06(+1.32%) |
Aug 26, 2022 | 4.959 | 5.032 | 4.813 | 4.849 | 874,486 | -0.10(-2.03%) |
Aug 25, 2022 | 4.913 | 4.996 | 4.840 | 4.950 | 1,018,535 | +0.07(+1.50%) |
Aug 24, 2022 | 4.849 | 4.955 | 4.753 | 4.877 | 1,255,912 | +0.05(+1.14%) |
Aug 23, 2022 | 4.767 | 5.005 | 4.657 | 4.822 | 1,619,220 | +0.20(+4.41%) |
Aug 22, 2022 | 4.546 | 4.678 | 4.437 | 4.618 | 1,400,281 | +0.00(+0.00%) |
Aug 19, 2022 | 4.755 | 4.778 | 4.605 | 4.618 | 1,687,122 | -0.21(-4.33%) |
Aug 18, 2022 | 4.655 | 4.828 | 4.637 | 4.828 | 1,490,526 | +0.26(+5.78%) |
Aug 17, 2022 | 4.509 | 4.630 | 4.455 | 4.564 | 1,289,926 | +0.05(+1.01%) |
Aug 16, 2022 | 4.591 | 4.738 | 4.464 | 4.518 | 1,466,367 | -0.05(-1.00%) |
Aug 15, 2022 | 4.527 | 4.623 | 4.382 | 4.564 | 1,549,427 | -0.20(-4.20%) |
Aug 12, 2022 | 4.637 | 4.778 | 4.546 | 4.764 | 1,333,486 | +0.04(+0.77%) |
Aug 11, 2022 | 4.728 | 4.891 | 4.582 | 4.728 | 2,377,175 | +0.04(+0.78%) |
Aug 10, 2022 | 4.527 | 4.691 | 4.346 | 4.691 | 2,597,301 | +0.15(+3.41%) |
Aug 09, 2022 | 4.600 | 4.705 | 4.446 | 4.537 | 1,667,759 | +0.03(+0.60%) |
Aug 08, 2022 | 4.300 | 4.555 | 4.192 | 4.509 | 2,467,381 | +0.27(+6.44%) |
Aug 05, 2022 | 4.137 | 4.409 | 4.091 | 4.237 | 1,960,436 | +0.04(+0.87%) |
Aug 04, 2022 | 4.418 | 4.418 | 4.173 | 4.200 | 1,898,974 | -0.18(-4.15%) |
Aug 03, 2022 | 5.164 | 5.164 | 4.191 | 4.382 | 5,458,871 | -0.84(-16.03%) |
Aug 02, 2022 | 5.218 | 5.337 | 5.055 | 5.218 | 1,136,373 | +0.02(+0.35%) |