Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.653 | 4.784 | 4.649 | 4.740 | 3,297,239 | +0.16(+3.44%) |
Oct 28, 2022 | 4.609 | 4.632 | 4.515 | 4.583 | 3,856,988 | -0.42(-8.39%) |
Oct 27, 2022 | 4.968 | 5.055 | 4.968 | 5.003 | 1,528,603 | +0.06(+1.24%) |
Oct 26, 2022 | 4.942 | 5.003 | 4.924 | 4.942 | 1,599,461 | +0.05(+1.07%) |
Oct 25, 2022 | 4.810 | 4.933 | 4.810 | 4.889 | 2,024,216 | +0.11(+2.38%) |
Oct 24, 2022 | 4.758 | 4.819 | 4.758 | 4.775 | 2,310,587 | +0.09(+1.87%) |
Oct 21, 2022 | 4.539 | 4.695 | 4.526 | 4.688 | 1,486,015 | +0.04(+0.94%) |
Oct 20, 2022 | 4.644 | 4.736 | 4.636 | 4.644 | 4,693,988 | +0.12(+2.71%) |
Oct 19, 2022 | 4.539 | 4.566 | 4.474 | 4.522 | 2,824,919 | -0.21(-4.44%) |
Oct 18, 2022 | 4.758 | 4.775 | 4.688 | 4.732 | 2,266,752 | +0.09(+1.88%) |
Oct 17, 2022 | 4.670 | 4.714 | 4.644 | 4.644 | 2,771,128 | +0.17(+3.91%) |
Oct 14, 2022 | 4.583 | 4.609 | 4.469 | 4.469 | 2,123,694 | -0.10(-2.11%) |
Oct 13, 2022 | 4.452 | 4.614 | 4.434 | 4.566 | 4,492,751 | +0.45(+10.83%) |
Oct 12, 2022 | 4.146 | 4.172 | 4.115 | 4.119 | 1,618,970 | -0.13(-3.09%) |
Oct 11, 2022 | 4.356 | 4.373 | 4.233 | 4.251 | 2,328,968 | -0.16(-3.57%) |
Oct 10, 2022 | 4.469 | 4.482 | 4.386 | 4.408 | 1,699,207 | -0.05(-1.18%) |
Oct 07, 2022 | 4.504 | 4.513 | 4.434 | 4.461 | 1,993,576 | -0.03(-0.58%) |
Oct 06, 2022 | 4.504 | 4.548 | 4.482 | 4.487 | 1,525,422 | -0.08(-1.72%) |
Oct 05, 2022 | 4.574 | 4.601 | 4.508 | 4.566 | 1,401,206 | -0.11(-2.43%) |
Oct 04, 2022 | 4.644 | 4.692 | 4.631 | 4.679 | 2,933,504 | +0.17(+3.88%) |
Oct 03, 2022 | 4.417 | 4.522 | 4.373 | 4.504 | 2,717,451 | +0.14(+3.21%) |
Sep 30, 2022 | 4.329 | 4.452 | 4.321 | 4.364 | 3,476,523 | +0.09(+2.04%) |
Sep 29, 2022 | 4.259 | 4.308 | 4.185 | 4.277 | 5,616,906 | -0.08(-1.81%) |
Sep 28, 2022 | 4.251 | 4.364 | 4.220 | 4.356 | 3,232,882 | +0.01(+0.20%) |
Sep 27, 2022 | 4.443 | 4.487 | 4.347 | 4.347 | 4,203,524 | -0.07(-1.58%) |
Sep 26, 2022 | 4.496 | 4.539 | 4.382 | 4.417 | 3,042,172 | -0.27(-5.78%) |
Sep 23, 2022 | 4.880 | 4.880 | 4.649 | 4.688 | 2,230,301 | -0.47(-9.15%) |
Sep 22, 2022 | 5.230 | 5.239 | 5.143 | 5.160 | 1,192,255 | -0.06(-1.17%) |
Sep 21, 2022 | 5.344 | 5.357 | 5.221 | 5.221 | 1,435,989 | -0.22(-4.02%) |
Sep 20, 2022 | 5.475 | 5.488 | 5.414 | 5.440 | 1,384,013 | -0.15(-2.66%) |
Sep 19, 2022 | 5.519 | 5.602 | 5.440 | 5.589 | 863,511 | +0.03(+0.63%) |
Sep 16, 2022 | 5.545 | 5.567 | 5.511 | 5.554 | 896,670 | -0.03(-0.47%) |
Sep 15, 2022 | 5.580 | 5.650 | 5.563 | 5.580 | 963,844 | +0.03(+0.47%) |
Sep 14, 2022 | 5.493 | 5.563 | 5.488 | 5.554 | 994,934 | +0.03(+0.63%) |
Sep 13, 2022 | 5.536 | 5.593 | 5.488 | 5.519 | 1,365,079 | -0.05(-0.94%) |
Sep 12, 2022 | 5.545 | 5.615 | 5.528 | 5.571 | 1,224,508 | +0.15(+2.74%) |
Sep 09, 2022 | 5.353 | 5.440 | 5.344 | 5.423 | 1,022,472 | +0.20(+3.85%) |
Sep 08, 2022 | 5.204 | 5.252 | 5.173 | 5.221 | 2,004,089 | -0.03(-0.50%) |
Sep 07, 2022 | 5.099 | 5.265 | 5.090 | 5.248 | 2,854,889 | +0.03(+0.67%) |
Sep 06, 2022 | 5.274 | 5.283 | 5.173 | 5.213 | 3,298,622 | +0.16(+3.11%) |
Sep 02, 2022 | 5.134 | 5.195 | 5.029 | 5.055 | 1,442,796 | +0.09(+1.76%) |
Sep 01, 2022 | 5.641 | 5.646 | 4.889 | 4.968 | 1,296,344 | -0.65(-11.56%) |
Aug 29, 2022 | 5.617 | 0 | +0.02(+0.34%) | |||
Aug 26, 2022 | 5.787 | 5.792 | 5.598 | 5.598 | 1,538,648 | -0.16(-2.78%) |
Aug 25, 2022 | 5.730 | 5.768 | 5.707 | 5.759 | 1,661,235 | -0.07(-1.13%) |
Aug 24, 2022 | 5.777 | 5.833 | 5.759 | 5.825 | 1,080,607 | -0.07(-1.12%) |
Aug 23, 2022 | 5.881 | 5.938 | 5.872 | 5.891 | 1,260,646 | +0.03(+0.48%) |
Aug 22, 2022 | 5.853 | 5.881 | 5.815 | 5.862 | 1,625,541 | -0.06(-0.96%) |
Aug 19, 2022 | 5.938 | 5.956 | 5.886 | 5.919 | 1,312,379 | -0.12(-2.03%) |
Aug 18, 2022 | 6.051 | 6.060 | 6.018 | 6.041 | 1,183,473 | -0.06(-0.93%) |
Aug 17, 2022 | 6.070 | 6.117 | 6.051 | 6.098 | 1,483,111 | +0.02(+0.31%) |
Aug 16, 2022 | 6.022 | 6.098 | 6.014 | 6.079 | 1,193,340 | +0.01(+0.16%) |
Aug 15, 2022 | 6.041 | 6.079 | 6.008 | 6.070 | 990,925 | -0.04(-0.62%) |
Aug 12, 2022 | 6.098 | 6.136 | 6.070 | 6.107 | 1,737,603 | +0.08(+1.25%) |
Aug 11, 2022 | 6.051 | 6.060 | 6.004 | 6.032 | 1,285,552 | -0.01(-0.16%) |
Aug 10, 2022 | 6.013 | 6.070 | 5.999 | 6.041 | 1,768,543 | +0.12(+2.07%) |
Aug 09, 2022 | 5.919 | 5.947 | 5.895 | 5.919 | 1,394,875 | +0.03(+0.48%) |
Aug 08, 2022 | 5.909 | 5.933 | 5.872 | 5.891 | 1,328,904 | +0.01(+0.16%) |
Aug 05, 2022 | 5.815 | 5.909 | 5.806 | 5.881 | 1,467,380 | +0.04(+0.65%) |
Aug 04, 2022 | 5.815 | 5.853 | 5.796 | 5.843 | 1,454,476 | -0.01(-0.16%) |
Aug 03, 2022 | 5.843 | 5.881 | 5.796 | 5.853 | 2,320,289 | -0.01(-0.16%) |
Aug 02, 2022 | 5.956 | 5.956 | 5.862 | 5.862 | 1,992,236 | -0.09(-1.58%) |