Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.940 | 5.080 | 4.890 | 5.000 | 108,448 | +0.11(+2.25%) |
Oct 28, 2022 | 4.750 | 5.010 | 4.710 | 4.890 | 73,859 | +0.18(+3.82%) |
Oct 27, 2022 | 4.680 | 4.840 | 4.560 | 4.710 | 183,927 | +0.13(+2.84%) |
Oct 26, 2022 | 4.370 | 4.630 | 4.220 | 4.580 | 124,737 | +0.28(+6.51%) |
Oct 25, 2022 | 4.260 | 4.590 | 4.260 | 4.300 | 105,894 | +0.04(+0.94%) |
Oct 24, 2022 | 4.360 | 4.360 | 4.190 | 4.260 | 88,191 | -0.01(-0.23%) |
Oct 21, 2022 | 4.190 | 4.300 | 3.950 | 4.270 | 151,779 | +0.08(+1.91%) |
Oct 20, 2022 | 4.140 | 4.500 | 4.140 | 4.190 | 250,661 | +0.07(+1.70%) |
Oct 19, 2022 | 4.330 | 4.330 | 4.110 | 4.120 | 59,153 | -0.26(-5.94%) |
Oct 18, 2022 | 4.310 | 4.530 | 4.300 | 4.380 | 81,649 | +0.07(+1.62%) |
Oct 17, 2022 | 4.360 | 4.440 | 4.070 | 4.310 | 295,061 | +0.21(+5.12%) |
Oct 14, 2022 | 4.130 | 4.260 | 4.020 | 4.100 | 77,610 | -0.05(-1.20%) |
Oct 13, 2022 | 3.940 | 4.250 | 3.750 | 4.150 | 73,470 | +0.08(+1.97%) |
Oct 12, 2022 | 4.205 | 4.205 | 3.930 | 4.070 | 50,910 | -0.07(-1.69%) |
Oct 11, 2022 | 4.270 | 4.370 | 4.120 | 4.140 | 46,451 | -0.15(-3.50%) |
Oct 10, 2022 | 4.450 | 4.450 | 4.260 | 4.290 | 76,899 | -0.12(-2.72%) |
Oct 07, 2022 | 4.650 | 4.650 | 4.373 | 4.410 | 41,671 | -0.31(-6.57%) |
Oct 06, 2022 | 4.850 | 4.955 | 4.690 | 4.720 | 48,613 | -0.15(-3.08%) |
Oct 05, 2022 | 4.950 | 4.950 | 4.580 | 4.870 | 108,735 | -0.05(-1.02%) |
Oct 04, 2022 | 4.800 | 4.970 | 4.690 | 4.920 | 135,361 | +0.26(+5.58%) |
Oct 03, 2022 | 4.620 | 4.760 | 4.410 | 4.660 | 72,357 | +0.17(+3.79%) |
Sep 30, 2022 | 4.500 | 4.740 | 4.430 | 4.490 | 175,565 | -0.01(-0.22%) |
Sep 29, 2022 | 4.690 | 4.790 | 4.460 | 4.500 | 143,451 | -0.32(-6.64%) |
Sep 28, 2022 | 4.630 | 4.880 | 4.560 | 4.820 | 190,319 | +0.27(+5.93%) |
Sep 27, 2022 | 4.770 | 4.789 | 4.440 | 4.550 | 188,775 | -0.13(-2.78%) |
Sep 26, 2022 | 4.850 | 4.870 | 4.650 | 4.680 | 96,379 | -0.12(-2.50%) |
Sep 23, 2022 | 5.010 | 5.110 | 4.760 | 4.800 | 91,862 | -0.30(-5.88%) |
Sep 22, 2022 | 5.200 | 5.220 | 4.990 | 5.100 | 85,197 | -0.15(-2.86%) |
Sep 21, 2022 | 5.420 | 5.480 | 5.210 | 5.250 | 102,570 | -0.11(-2.05%) |
Sep 20, 2022 | 5.390 | 5.460 | 5.260 | 5.360 | 102,827 | -0.11(-2.01%) |
Sep 19, 2022 | 5.560 | 5.680 | 5.360 | 5.470 | 122,567 | -0.18(-3.19%) |
Sep 16, 2022 | 6.010 | 6.070 | 5.610 | 5.650 | 230,837 | -0.49(-7.98%) |
Sep 15, 2022 | 6.160 | 6.405 | 6.040 | 6.140 | 72,099 | -0.09(-1.44%) |
Sep 14, 2022 | 6.200 | 6.290 | 6.060 | 6.230 | 75,925 | +0.04(+0.65%) |
Sep 13, 2022 | 6.370 | 6.560 | 6.130 | 6.190 | 103,542 | -0.46(-6.92%) |
Sep 12, 2022 | 6.340 | 6.680 | 6.220 | 6.650 | 109,083 | +0.39(+6.23%) |
Sep 09, 2022 | 6.080 | 6.480 | 5.975 | 6.260 | 162,104 | +0.24(+3.99%) |
Sep 08, 2022 | 5.900 | 6.130 | 5.850 | 6.020 | 69,358 | +0.04(+0.67%) |
Sep 07, 2022 | 5.790 | 6.022 | 5.660 | 5.980 | 71,449 | +0.14(+2.40%) |
Sep 06, 2022 | 5.920 | 5.990 | 5.750 | 5.840 | 84,860 | +0.03(+0.52%) |
Sep 02, 2022 | 5.900 | 5.945 | 5.675 | 5.810 | 85,666 | -0.04(-0.68%) |
Sep 01, 2022 | 5.930 | 6.160 | 5.820 | 5.850 | 133,500 | +0.12(+2.09%) |
Aug 31, 2022 | 6.010 | 6.015 | 5.700 | 5.730 | 173,609 | -0.19(-3.21%) |
Aug 30, 2022 | 6.140 | 6.140 | 5.800 | 5.920 | 224,073 | +0.04(+0.68%) |
Aug 29, 2022 | 6.060 | 6.170 | 5.815 | 5.880 | 144,988 | -0.31(-5.01%) |
Aug 26, 2022 | 6.350 | 6.635 | 6.080 | 6.190 | 122,705 | -0.18(-2.83%) |
Aug 25, 2022 | 6.510 | 6.980 | 6.320 | 6.370 | 152,857 | -0.08(-1.24%) |
Aug 24, 2022 | 6.540 | 6.670 | 6.360 | 6.450 | 246,784 | -0.01(-0.15%) |
Aug 23, 2022 | 6.600 | 6.810 | 6.460 | 6.460 | 108,224 | -0.08(-1.22%) |
Aug 22, 2022 | 6.610 | 6.730 | 6.520 | 6.540 | 91,846 | -0.27(-3.96%) |
Aug 19, 2022 | 6.940 | 7.220 | 6.730 | 6.810 | 85,171 | -0.29(-4.08%) |
Aug 18, 2022 | 7.190 | 7.320 | 6.910 | 7.100 | 127,465 | +0.04(+0.57%) |
Aug 17, 2022 | 7.070 | 7.202 | 6.910 | 7.060 | 132,376 | -0.17(-2.35%) |
Aug 16, 2022 | 7.370 | 7.500 | 7.090 | 7.230 | 232,070 | -0.24(-3.21%) |
Aug 15, 2022 | 8.090 | 8.090 | 7.440 | 7.470 | 234,606 | -0.78(-9.45%) |
Aug 12, 2022 | 9.840 | 9.840 | 7.401 | 8.250 | 610,351 | -2.03(-19.75%) |
Aug 11, 2022 | 10.99 | 11.15 | 10.27 | 10.28 | 111,341 | -0.55(-5.08%) |
Aug 10, 2022 | 10.47 | 10.99 | 10.38 | 10.83 | 84,272 | +0.63(+6.18%) |
Aug 09, 2022 | 10.49 | 10.52 | 10.10 | 10.20 | 77,555 | -0.33(-3.13%) |
Aug 08, 2022 | 10.49 | 10.85 | 10.32 | 10.53 | 71,277 | +0.08(+0.77%) |
Aug 05, 2022 | 10.06 | 10.52 | 9.360 | 10.45 | 113,260 | +0.22(+2.20%) |
Aug 04, 2022 | 9.740 | 10.59 | 9.570 | 10.22 | 218,738 | +0.47(+4.87%) |
Aug 03, 2022 | 9.800 | 9.930 | 9.588 | 9.750 | 84,739 | +0.07(+0.72%) |
Aug 02, 2022 | 9.230 | 9.800 | 9.230 | 9.680 | 120,093 | +0.32(+3.42%) |