Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.600 | 4.710 | 4.570 | 4.660 | 3,332,075 | +0.03(+0.65%) |
Oct 28, 2022 | 4.500 | 4.640 | 4.480 | 4.630 | 3,878,237 | +0.10(+2.21%) |
Oct 27, 2022 | 4.550 | 4.620 | 4.500 | 4.530 | 3,076,733 | +0.00(+0.00%) |
Oct 26, 2022 | 4.500 | 4.610 | 4.455 | 4.530 | 4,139,754 | -0.04(-0.88%) |
Oct 25, 2022 | 4.420 | 4.620 | 4.410 | 4.570 | 3,592,739 | +0.15(+3.39%) |
Oct 24, 2022 | 4.400 | 4.435 | 4.290 | 4.420 | 4,645,768 | +0.02(+0.45%) |
Oct 21, 2022 | 4.340 | 4.440 | 4.280 | 4.400 | 6,645,516 | +0.06(+1.38%) |
Oct 20, 2022 | 4.230 | 4.470 | 4.200 | 4.340 | 4,367,052 | +0.12(+2.84%) |
Oct 19, 2022 | 4.320 | 4.370 | 4.220 | 4.220 | 3,375,273 | -0.16(-3.65%) |
Oct 18, 2022 | 4.460 | 4.545 | 4.350 | 4.380 | 5,139,750 | +0.08(+1.86%) |
Oct 17, 2022 | 4.090 | 4.400 | 4.090 | 4.300 | 10,098,111 | +0.32(+8.04%) |
Oct 14, 2022 | 4.230 | 4.250 | 3.950 | 3.980 | 17,028,596 | -0.22(-5.24%) |
Oct 13, 2022 | 4.020 | 4.310 | 3.940 | 4.200 | 10,075,811 | +0.00(+0.00%) |
Oct 12, 2022 | 4.160 | 4.250 | 4.110 | 4.200 | 9,177,814 | +0.02(+0.48%) |
Oct 11, 2022 | 4.380 | 4.410 | 4.140 | 4.180 | 8,606,207 | -0.25(-5.64%) |
Oct 10, 2022 | 4.560 | 4.570 | 4.330 | 4.430 | 7,410,618 | -0.15(-3.28%) |
Oct 07, 2022 | 4.730 | 4.750 | 4.550 | 4.580 | 7,060,759 | -0.23(-4.78%) |
Oct 06, 2022 | 4.870 | 4.929 | 4.745 | 4.810 | 4,496,056 | -0.10(-2.04%) |
Oct 05, 2022 | 4.900 | 4.940 | 4.755 | 4.910 | 5,163,867 | -0.08(-1.60%) |
Oct 04, 2022 | 4.930 | 5.050 | 4.905 | 4.990 | 5,625,344 | +0.18(+3.74%) |
Oct 03, 2022 | 4.760 | 4.840 | 4.670 | 4.810 | 7,208,553 | +0.11(+2.34%) |
Sep 30, 2022 | 4.770 | 4.880 | 4.700 | 4.700 | 5,013,877 | -0.10(-2.08%) |
Sep 29, 2022 | 4.950 | 4.990 | 4.680 | 4.800 | 9,233,284 | -0.19(-3.81%) |
Sep 28, 2022 | 4.940 | 5.120 | 4.810 | 4.990 | 7,006,609 | -0.10(-1.96%) |
Sep 27, 2022 | 5.050 | 5.170 | 4.975 | 5.090 | 7,356,165 | +0.12(+2.41%) |
Sep 26, 2022 | 5.030 | 5.225 | 4.970 | 4.970 | 8,007,213 | -0.10(-1.97%) |
Sep 23, 2022 | 5.140 | 5.205 | 5.000 | 5.070 | 7,571,250 | -0.17(-3.24%) |
Sep 22, 2022 | 5.450 | 5.470 | 5.240 | 5.240 | 4,112,537 | -0.21(-3.85%) |
Sep 21, 2022 | 5.580 | 5.655 | 5.450 | 5.450 | 5,726,392 | -0.13(-2.33%) |
Sep 20, 2022 | 5.690 | 5.695 | 5.560 | 5.580 | 2,836,376 | -0.16(-2.79%) |
Sep 19, 2022 | 5.620 | 5.769 | 5.560 | 5.740 | 6,396,041 | +0.02(+0.35%) |
Sep 16, 2022 | 5.920 | 5.920 | 5.660 | 5.720 | 5,644,366 | -0.33(-5.45%) |
Sep 15, 2022 | 5.900 | 6.100 | 5.890 | 6.050 | 7,950,828 | +0.09(+1.51%) |
Sep 14, 2022 | 5.940 | 6.045 | 5.830 | 5.960 | 7,880,553 | +0.03(+0.51%) |
Sep 13, 2022 | 5.900 | 5.985 | 5.830 | 5.930 | 6,715,284 | -0.27(-4.35%) |
Sep 12, 2022 | 6.070 | 6.210 | 6.070 | 6.200 | 3,682,935 | +0.18(+2.99%) |
Sep 09, 2022 | 5.880 | 6.090 | 5.880 | 6.020 | 4,198,385 | +0.23(+3.97%) |
Sep 08, 2022 | 5.640 | 5.820 | 5.579 | 5.790 | 4,036,589 | +0.10(+1.76%) |
Sep 07, 2022 | 5.570 | 5.700 | 5.500 | 5.690 | 5,851,761 | +0.11(+1.97%) |
Sep 06, 2022 | 5.730 | 5.750 | 5.560 | 5.580 | 4,800,012 | -0.16(-2.79%) |
Sep 02, 2022 | 5.850 | 5.870 | 5.680 | 5.740 | 3,693,257 | -0.02(-0.35%) |
Sep 01, 2022 | 5.890 | 5.890 | 5.655 | 5.760 | 4,188,680 | -0.18(-3.03%) |
Aug 31, 2022 | 6.110 | 6.140 | 5.930 | 5.940 | 4,142,812 | -0.10(-1.66%) |
Aug 30, 2022 | 6.100 | 6.260 | 5.995 | 6.040 | 5,006,779 | -0.07(-1.15%) |
Aug 29, 2022 | 6.000 | 6.190 | 5.971 | 6.110 | 8,968,896 | +0.02(+0.33%) |
Aug 26, 2022 | 6.410 | 6.420 | 6.080 | 6.090 | 4,478,979 | -0.33(-5.14%) |
Aug 25, 2022 | 6.320 | 6.420 | 6.280 | 6.420 | 3,409,436 | +0.15(+2.39%) |
Aug 24, 2022 | 6.180 | 6.330 | 6.150 | 6.270 | 2,815,049 | +0.12(+1.95%) |
Aug 23, 2022 | 6.120 | 6.230 | 6.080 | 6.150 | 3,521,798 | +0.05(+0.82%) |
Aug 22, 2022 | 6.220 | 6.250 | 6.020 | 6.100 | 4,101,382 | -0.27(-4.24%) |
Aug 19, 2022 | 6.630 | 6.670 | 6.350 | 6.370 | 3,578,012 | -0.38(-5.63%) |
Aug 18, 2022 | 6.740 | 6.790 | 6.650 | 6.750 | 3,700,518 | -0.02(-0.30%) |
Aug 17, 2022 | 6.900 | 6.965 | 6.725 | 6.770 | 7,284,066 | -0.25(-3.56%) |
Aug 16, 2022 | 6.820 | 7.200 | 6.700 | 7.020 | 11,231,147 | +0.16(+2.33%) |
Aug 15, 2022 | 6.690 | 6.900 | 6.680 | 6.860 | 3,343,955 | +0.08(+1.18%) |
Aug 12, 2022 | 6.800 | 6.855 | 6.710 | 6.780 | 4,346,891 | +0.04(+0.59%) |
Aug 11, 2022 | 7.020 | 7.090 | 6.710 | 6.740 | 6,966,168 | -0.19(-2.74%) |
Aug 10, 2022 | 6.800 | 6.980 | 6.764 | 6.930 | 4,708,393 | +0.34(+5.16%) |
Aug 09, 2022 | 6.820 | 6.870 | 6.570 | 6.590 | 5,281,555 | -0.31(-4.49%) |
Aug 08, 2022 | 6.840 | 7.150 | 6.835 | 6.900 | 9,480,030 | +0.15(+2.22%) |
Aug 05, 2022 | 6.520 | 6.770 | 6.450 | 6.750 | 5,746,745 | +0.10(+1.50%) |
Aug 04, 2022 | 6.570 | 6.670 | 6.495 | 6.650 | 4,335,696 | +0.08(+1.22%) |
Aug 03, 2022 | 6.350 | 6.600 | 6.350 | 6.570 | 5,451,049 | +0.27(+4.29%) |
Aug 02, 2022 | 6.020 | 6.380 | 6.010 | 6.300 | 6,529,614 | +0.20(+3.28%) |