Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.500 | 5.800 | 5.410 | 5.790 | 421,989 | +0.24(+4.32%) |
Oct 28, 2022 | 5.450 | 5.550 | 5.270 | 5.550 | 208,357 | +0.09(+1.65%) |
Oct 27, 2022 | 5.250 | 5.685 | 5.250 | 5.460 | 243,061 | +0.22(+4.20%) |
Oct 26, 2022 | 5.360 | 5.910 | 5.200 | 5.240 | 502,289 | -0.05(-0.95%) |
Oct 25, 2022 | 4.510 | 5.300 | 4.431 | 5.290 | 512,912 | +0.70(+15.25%) |
Oct 24, 2022 | 4.500 | 4.690 | 4.190 | 4.590 | 411,912 | +0.06(+1.32%) |
Oct 21, 2022 | 4.710 | 4.835 | 4.510 | 4.530 | 1,601,269 | -0.14(-3.00%) |
Oct 20, 2022 | 5.040 | 5.300 | 4.590 | 4.670 | 679,458 | -0.43(-8.43%) |
Oct 19, 2022 | 5.020 | 5.250 | 4.970 | 5.100 | 512,153 | -0.03(-0.58%) |
Oct 18, 2022 | 4.900 | 5.350 | 4.860 | 5.130 | 569,034 | +0.34(+7.10%) |
Oct 17, 2022 | 4.780 | 4.890 | 4.650 | 4.790 | 478,252 | +0.11(+2.35%) |
Oct 14, 2022 | 4.730 | 4.880 | 4.585 | 4.680 | 313,976 | -0.05(-1.06%) |
Oct 13, 2022 | 4.700 | 4.910 | 4.580 | 4.730 | 371,901 | -0.15(-3.07%) |
Oct 12, 2022 | 5.120 | 5.120 | 4.790 | 4.880 | 259,441 | -0.22(-4.31%) |
Oct 11, 2022 | 5.010 | 5.150 | 4.760 | 5.100 | 507,834 | +0.08(+1.59%) |
Oct 10, 2022 | 5.220 | 5.300 | 4.850 | 5.020 | 573,888 | -0.27(-5.10%) |
Oct 07, 2022 | 5.370 | 5.450 | 5.140 | 5.290 | 537,616 | -0.17(-3.11%) |
Oct 06, 2022 | 5.680 | 5.900 | 5.410 | 5.460 | 374,140 | -0.24(-4.21%) |
Oct 05, 2022 | 5.770 | 5.830 | 5.285 | 5.700 | 552,619 | -0.12(-2.06%) |
Oct 04, 2022 | 6.260 | 6.289 | 5.515 | 5.820 | 768,987 | -0.32(-5.21%) |
Oct 03, 2022 | 5.580 | 6.240 | 5.460 | 6.140 | 448,758 | +0.60(+10.83%) |
Sep 30, 2022 | 5.210 | 5.660 | 5.210 | 5.540 | 474,599 | +0.16(+2.97%) |
Sep 29, 2022 | 5.560 | 5.770 | 5.320 | 5.380 | 2,095,283 | -0.27(-4.78%) |
Sep 28, 2022 | 5.650 | 5.980 | 5.510 | 5.650 | 635,972 | -0.10(-1.74%) |
Sep 27, 2022 | 5.500 | 6.090 | 5.471 | 5.750 | 745,058 | +0.22(+3.98%) |
Sep 26, 2022 | 5.720 | 6.030 | 5.390 | 5.530 | 786,659 | -0.28(-4.82%) |
Sep 23, 2022 | 6.400 | 6.720 | 5.580 | 5.810 | 1,171,376 | -0.70(-10.75%) |
Sep 22, 2022 | 6.370 | 6.624 | 6.100 | 6.510 | 825,912 | +0.17(+2.68%) |
Sep 21, 2022 | 6.290 | 6.700 | 6.100 | 6.340 | 778,796 | +0.13(+2.09%) |
Sep 20, 2022 | 6.320 | 6.490 | 5.820 | 6.210 | 867,741 | -0.04(-0.64%) |
Sep 19, 2022 | 6.060 | 6.541 | 6.010 | 6.250 | 1,232,111 | +0.28(+4.69%) |
Sep 16, 2022 | 5.390 | 6.190 | 5.202 | 5.970 | 3,530,218 | +0.55(+10.15%) |
Sep 15, 2022 | 5.770 | 5.820 | 5.340 | 5.420 | 1,211,632 | -0.42(-7.19%) |
Sep 14, 2022 | 5.330 | 5.860 | 4.800 | 5.840 | 1,589,311 | +0.58(+11.03%) |
Sep 13, 2022 | 5.360 | 5.390 | 5.000 | 5.260 | 1,068,664 | -0.30(-5.40%) |
Sep 12, 2022 | 5.950 | 6.090 | 5.050 | 5.560 | 1,888,372 | -0.31(-5.28%) |
Sep 09, 2022 | 5.470 | 6.190 | 5.460 | 5.870 | 2,691,813 | +0.58(+10.96%) |
Sep 08, 2022 | 4.800 | 5.440 | 4.710 | 5.290 | 2,064,334 | +0.43(+8.85%) |
Sep 07, 2022 | 3.640 | 4.940 | 3.630 | 4.860 | 5,104,601 | +1.27(+35.38%) |
Sep 06, 2022 | 3.550 | 3.936 | 3.520 | 3.590 | 1,001,588 | +0.04(+1.13%) |
Sep 02, 2022 | 3.470 | 3.660 | 3.400 | 3.550 | 1,480,058 | -0.13(-3.53%) |
Sep 01, 2022 | 3.600 | 3.770 | 3.260 | 3.680 | 2,206,328 | +0.09(+2.51%) |
Aug 31, 2022 | 4.400 | 4.450 | 3.580 | 3.590 | 2,665,867 | -0.72(-16.71%) |
Aug 30, 2022 | 5.760 | 5.760 | 4.000 | 4.310 | 3,891,188 | -1.54(-26.32%) |
Aug 29, 2022 | 9.980 | 10.41 | 5.610 | 5.850 | 3,698,797 | -4.61(-44.07%) |
Aug 26, 2022 | 11.07 | 11.17 | 10.45 | 10.46 | 103,490 | -0.67(-6.02%) |
Aug 25, 2022 | 11.12 | 11.20 | 10.90 | 11.13 | 95,396 | +0.19(+1.74%) |
Aug 24, 2022 | 10.65 | 11.15 | 10.65 | 10.94 | 79,915 | +0.34(+3.21%) |
Aug 23, 2022 | 10.91 | 10.91 | 10.59 | 10.60 | 64,452 | -0.23(-2.12%) |
Aug 22, 2022 | 10.94 | 11.21 | 10.48 | 10.83 | 169,058 | -0.20(-1.81%) |
Aug 19, 2022 | 11.60 | 11.60 | 11.00 | 11.03 | 136,538 | -0.77(-6.53%) |
Aug 18, 2022 | 11.16 | 12.19 | 11.14 | 11.80 | 207,949 | +0.42(+3.69%) |
Aug 17, 2022 | 11.14 | 11.47 | 10.71 | 11.38 | 371,644 | +0.13(+1.16%) |
Aug 16, 2022 | 12.11 | 12.47 | 11.25 | 11.25 | 268,814 | -1.00(-8.16%) |
Aug 15, 2022 | 12.24 | 12.42 | 11.91 | 12.25 | 112,019 | -0.25(-2.00%) |
Aug 12, 2022 | 11.51 | 12.50 | 11.08 | 12.50 | 573,173 | +1.02(+8.89%) |
Aug 11, 2022 | 11.61 | 11.79 | 11.29 | 11.48 | 354,939 | -0.09(-0.78%) |
Aug 10, 2022 | 11.39 | 11.64 | 11.18 | 11.57 | 553,683 | +0.52(+4.71%) |
Aug 09, 2022 | 11.56 | 11.66 | 10.80 | 11.05 | 389,041 | -0.69(-5.88%) |
Aug 08, 2022 | 12.18 | 12.50 | 11.62 | 11.74 | 210,371 | -0.20(-1.68%) |
Aug 05, 2022 | 12.15 | 12.50 | 11.84 | 11.94 | 190,391 | -0.06(-0.50%) |
Aug 04, 2022 | 11.93 | 12.20 | 11.80 | 12.00 | 155,923 | +0.02(+0.17%) |
Aug 03, 2022 | 12.02 | 12.38 | 11.97 | 11.98 | 224,424 | -0.02(-0.17%) |
Aug 02, 2022 | 11.74 | 12.50 | 11.74 | 12.00 | 180,057 | +0.20(+1.69%) |