Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.520 | 4.702 | 4.493 | 4.626 | 13,152 | +0.11(+2.34%) |
Oct 28, 2022 | 4.562 | 4.710 | 4.441 | 4.520 | 13,394 | -0.25(-5.17%) |
Oct 27, 2022 | 4.918 | 4.959 | 4.672 | 4.766 | 23,036 | -0.15(-3.12%) |
Oct 26, 2022 | 4.840 | 5.760 | 4.732 | 4.920 | 123,765 | +0.23(+4.82%) |
Oct 25, 2022 | 4.513 | 4.800 | 4.513 | 4.694 | 17,448 | +0.15(+3.38%) |
Oct 24, 2022 | 4.640 | 4.782 | 4.481 | 4.540 | 21,151 | -0.25(-5.26%) |
Oct 21, 2022 | 4.482 | 4.800 | 4.482 | 4.792 | 14,107 | +0.16(+3.36%) |
Oct 20, 2022 | 4.560 | 4.700 | 4.480 | 4.636 | 8,600 | -0.00(-0.09%) |
Oct 19, 2022 | 4.640 | 4.800 | 4.481 | 4.640 | 12,419 | -0.00(-0.03%) |
Oct 18, 2022 | 4.796 | 4.878 | 4.400 | 4.642 | 28,688 | -0.06(-1.24%) |
Oct 17, 2022 | 4.578 | 4.878 | 4.480 | 4.700 | 26,913 | +0.22(+4.95%) |
Oct 14, 2022 | 4.640 | 4.640 | 4.400 | 4.478 | 12,563 | +0.08(+1.78%) |
Oct 13, 2022 | 4.232 | 4.475 | 4.232 | 4.400 | 18,469 | +0.08(+1.85%) |
Oct 12, 2022 | 4.480 | 4.480 | 4.200 | 4.320 | 14,906 | -0.08(-1.82%) |
Oct 11, 2022 | 4.448 | 4.481 | 4.242 | 4.400 | 24,305 | -0.06(-1.26%) |
Oct 10, 2022 | 4.405 | 4.558 | 4.321 | 4.456 | 21,676 | +0.10(+2.18%) |
Oct 07, 2022 | 4.640 | 4.718 | 4.320 | 4.361 | 20,963 | -0.32(-6.80%) |
Oct 06, 2022 | 4.720 | 4.800 | 4.573 | 4.679 | 19,475 | -0.04(-0.86%) |
Oct 05, 2022 | 4.640 | 4.760 | 4.600 | 4.720 | 18,807 | +0.10(+2.08%) |
Oct 04, 2022 | 4.480 | 4.711 | 4.480 | 4.624 | 19,408 | +0.14(+3.21%) |
Oct 03, 2022 | 4.400 | 4.560 | 4.320 | 4.480 | 18,706 | +0.03(+0.59%) |
Sep 30, 2022 | 4.400 | 4.639 | 4.400 | 4.454 | 15,886 | -0.01(-0.13%) |
Sep 29, 2022 | 4.559 | 4.559 | 4.401 | 4.459 | 12,655 | -0.10(-2.19%) |
Sep 28, 2022 | 4.480 | 4.600 | 4.426 | 4.559 | 26,379 | -0.04(-0.80%) |
Sep 27, 2022 | 4.643 | 4.799 | 4.408 | 4.596 | 19,120 | -0.03(-0.69%) |
Sep 26, 2022 | 4.574 | 4.800 | 4.480 | 4.628 | 24,295 | +0.04(+0.78%) |
Sep 23, 2022 | 4.664 | 4.800 | 4.412 | 4.592 | 56,026 | -0.15(-3.14%) |
Sep 22, 2022 | 4.960 | 4.989 | 4.722 | 4.741 | 27,484 | -0.14(-2.85%) |
Sep 21, 2022 | 5.098 | 5.111 | 4.561 | 4.880 | 70,710 | -0.30(-5.82%) |
Sep 20, 2022 | 5.360 | 5.458 | 5.064 | 5.182 | 46,348 | -0.30(-5.45%) |
Sep 19, 2022 | 5.678 | 5.799 | 5.322 | 5.480 | 58,103 | -0.30(-5.11%) |
Sep 16, 2022 | 6.062 | 6.127 | 5.640 | 5.775 | 62,438 | -0.34(-5.63%) |
Sep 15, 2022 | 6.160 | 6.350 | 6.081 | 6.120 | 33,133 | -0.08(-1.30%) |
Sep 14, 2022 | 6.242 | 6.399 | 6.162 | 6.201 | 32,645 | -0.08(-1.32%) |
Sep 13, 2022 | 6.240 | 6.559 | 6.160 | 6.284 | 26,854 | -0.28(-4.34%) |
Sep 12, 2022 | 6.480 | 6.640 | 6.480 | 6.569 | 33,606 | +0.20(+3.15%) |
Sep 09, 2022 | 6.320 | 6.470 | 6.240 | 6.368 | 27,937 | +0.14(+2.22%) |
Sep 08, 2022 | 6.160 | 6.310 | 6.160 | 6.230 | 26,232 | -0.11(-1.80%) |
Sep 07, 2022 | 6.180 | 6.360 | 6.080 | 6.344 | 39,084 | +0.04(+0.71%) |
Sep 06, 2022 | 6.720 | 6.720 | 6.160 | 6.299 | 63,204 | -0.30(-4.56%) |
Sep 02, 2022 | 6.880 | 6.940 | 6.520 | 6.600 | 33,374 | -0.19(-2.75%) |
Sep 01, 2022 | 7.334 | 7.359 | 6.561 | 6.786 | 108,072 | -0.69(-9.20%) |
Aug 31, 2022 | 7.280 | 7.520 | 7.280 | 7.474 | 43,770 | +0.24(+3.29%) |
Aug 30, 2022 | 8.160 | 8.239 | 7.200 | 7.236 | 162,994 | -0.84(-10.45%) |
Aug 29, 2022 | 8.240 | 8.320 | 8.080 | 8.080 | 28,602 | -0.16(-1.94%) |
Aug 26, 2022 | 8.560 | 8.633 | 8.160 | 8.240 | 55,375 | -0.08(-0.96%) |
Aug 25, 2022 | 8.160 | 8.480 | 8.080 | 8.320 | 47,281 | +0.16(+1.96%) |
Aug 24, 2022 | 8.080 | 8.400 | 7.840 | 8.160 | 94,378 | +0.00(+0.00%) |
Aug 23, 2022 | 8.400 | 8.400 | 8.080 | 8.160 | 103,126 | -0.16(-1.92%) |
Aug 22, 2022 | 8.480 | 8.560 | 8.240 | 8.320 | 110,004 | -0.24(-2.80%) |
Aug 19, 2022 | 8.960 | 9.031 | 8.480 | 8.560 | 81,819 | -0.56(-6.14%) |
Aug 18, 2022 | 9.360 | 9.679 | 9.040 | 9.120 | 138,447 | -0.32(-3.39%) |
Aug 17, 2022 | 9.120 | 9.440 | 8.960 | 9.440 | 64,680 | +0.24(+2.61%) |
Aug 16, 2022 | 9.120 | 9.280 | 8.840 | 9.200 | 80,533 | +0.00(+0.00%) |
Aug 15, 2022 | 9.200 | 9.280 | 8.960 | 9.200 | 53,602 | -0.08(-0.86%) |
Aug 12, 2022 | 9.360 | 9.360 | 9.040 | 9.280 | 43,058 | +0.08(+0.87%) |
Aug 11, 2022 | 9.200 | 9.680 | 9.040 | 9.200 | 105,513 | +0.08(+0.88%) |
Aug 10, 2022 | 9.200 | 9.200 | 8.880 | 9.120 | 54,023 | +0.16(+1.79%) |
Aug 09, 2022 | 9.360 | 9.520 | 8.800 | 8.960 | 106,362 | -0.40(-4.27%) |
Aug 08, 2022 | 9.280 | 9.600 | 9.121 | 9.360 | 56,577 | +0.08(+0.86%) |
Aug 05, 2022 | 9.440 | 9.680 | 9.120 | 9.280 | 107,923 | -0.40(-4.13%) |
Aug 04, 2022 | 9.280 | 10.16 | 8.800 | 9.680 | 370,325 | +0.88(+10.00%) |
Aug 03, 2022 | 8.960 | 8.960 | 8.560 | 8.800 | 163,749 | +0.32(+3.77%) |
Aug 02, 2022 | 8.400 | 8.960 | 8.160 | 8.480 | 169,847 | +0.16(+1.92%) |