Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.587 | 5.686 | 5.496 | 5.571 | 4,016,654 | -0.02(-0.30%) |
Oct 28, 2022 | 5.356 | 5.587 | 5.298 | 5.587 | 2,768,838 | +0.25(+4.64%) |
Oct 27, 2022 | 5.472 | 5.571 | 5.323 | 5.340 | 5,197,227 | +0.00(+0.00%) |
Oct 26, 2022 | 5.298 | 5.430 | 5.232 | 5.340 | 3,969,112 | +0.04(+0.78%) |
Oct 25, 2022 | 4.861 | 5.298 | 4.791 | 5.298 | 3,499,198 | +0.43(+8.81%) |
Oct 24, 2022 | 4.820 | 4.894 | 4.737 | 4.869 | 2,093,025 | +0.07(+1.55%) |
Oct 21, 2022 | 4.671 | 4.828 | 4.605 | 4.795 | 2,393,792 | +0.15(+3.20%) |
Oct 20, 2022 | 4.646 | 4.778 | 4.601 | 4.646 | 2,161,091 | +0.02(+0.36%) |
Oct 19, 2022 | 4.613 | 4.646 | 4.531 | 4.630 | 1,903,628 | -0.07(-1.58%) |
Oct 18, 2022 | 4.712 | 4.861 | 4.638 | 4.704 | 2,437,401 | +0.10(+2.15%) |
Oct 17, 2022 | 4.539 | 4.659 | 4.498 | 4.605 | 2,931,624 | +0.12(+2.57%) |
Oct 14, 2022 | 4.622 | 4.762 | 4.481 | 4.489 | 2,783,565 | -0.09(-1.98%) |
Oct 13, 2022 | 4.333 | 4.605 | 4.217 | 4.580 | 4,107,396 | +0.13(+2.97%) |
Oct 12, 2022 | 4.473 | 4.539 | 4.279 | 4.448 | 4,442,322 | -0.02(-0.55%) |
Oct 11, 2022 | 4.176 | 4.556 | 4.052 | 4.473 | 6,284,100 | +0.32(+7.75%) |
Oct 10, 2022 | 4.374 | 4.445 | 4.114 | 4.151 | 4,432,733 | -0.19(-4.37%) |
Oct 07, 2022 | 4.465 | 4.522 | 4.316 | 4.341 | 5,204,273 | -0.17(-3.84%) |
Oct 06, 2022 | 4.712 | 4.836 | 4.465 | 4.514 | 4,149,517 | -0.20(-4.20%) |
Oct 05, 2022 | 4.935 | 4.939 | 4.522 | 4.712 | 5,377,507 | -0.38(-7.46%) |
Oct 04, 2022 | 4.489 | 5.125 | 4.489 | 5.092 | 9,816,838 | +0.73(+16.86%) |
Oct 03, 2022 | 4.349 | 4.469 | 4.077 | 4.357 | 4,974,903 | +0.05(+1.15%) |
Sep 30, 2022 | 4.366 | 4.452 | 4.291 | 4.308 | 5,031,651 | -0.03(-0.76%) |
Sep 29, 2022 | 4.762 | 4.844 | 4.077 | 4.341 | 12,309,588 | -0.50(-10.24%) |
Sep 28, 2022 | 4.812 | 4.991 | 4.739 | 4.836 | 6,495,595 | +0.08(+1.67%) |
Sep 27, 2022 | 4.820 | 4.908 | 4.649 | 4.757 | 5,777,946 | +0.06(+1.35%) |
Sep 26, 2022 | 5.154 | 5.174 | 4.610 | 4.693 | 8,245,863 | -0.52(-9.91%) |
Sep 23, 2022 | 5.313 | 5.352 | 5.090 | 5.209 | 5,945,155 | -0.22(-4.09%) |
Sep 22, 2022 | 5.718 | 5.733 | 5.321 | 5.432 | 12,786,385 | -0.57(-9.52%) |
Sep 21, 2022 | 6.123 | 6.186 | 6.003 | 6.003 | 2,468,097 | -0.07(-1.18%) |
Sep 20, 2022 | 6.154 | 6.154 | 6.043 | 6.075 | 2,617,746 | -0.13(-2.17%) |
Sep 19, 2022 | 6.170 | 6.234 | 6.154 | 6.210 | 2,256,188 | -0.02(-0.38%) |
Sep 16, 2022 | 6.138 | 6.234 | 6.011 | 6.234 | 5,963,147 | +0.06(+1.03%) |
Sep 15, 2022 | 6.353 | 6.400 | 6.170 | 6.170 | 4,002,619 | -0.23(-3.60%) |
Sep 14, 2022 | 6.424 | 6.464 | 6.313 | 6.400 | 2,455,350 | -0.03(-0.49%) |
Sep 13, 2022 | 6.512 | 6.551 | 6.377 | 6.432 | 2,384,405 | -0.22(-3.34%) |
Sep 12, 2022 | 6.631 | 6.680 | 6.579 | 6.655 | 1,978,918 | +0.06(+0.84%) |
Sep 09, 2022 | 6.520 | 6.623 | 6.488 | 6.599 | 1,745,959 | +0.13(+2.09%) |
Sep 08, 2022 | 6.361 | 6.469 | 6.297 | 6.464 | 1,628,241 | +0.06(+0.99%) |
Sep 07, 2022 | 6.369 | 6.424 | 6.273 | 6.400 | 2,014,182 | +0.05(+0.75%) |
Sep 06, 2022 | 6.488 | 6.520 | 6.297 | 6.353 | 2,928,833 | -0.09(-1.36%) |
Sep 02, 2022 | 6.607 | 6.647 | 6.440 | 6.440 | 2,341,396 | -0.10(-1.58%) |
Sep 01, 2022 | 6.750 | 6.782 | 6.432 | 6.543 | 4,526,844 | -0.21(-3.06%) |
Aug 31, 2022 | 6.909 | 6.909 | 6.750 | 6.750 | 1,803,675 | -0.08(-1.16%) |
Aug 30, 2022 | 6.988 | 7.012 | 6.798 | 6.829 | 1,640,600 | -0.10(-1.49%) |
Aug 29, 2022 | 6.980 | 7.012 | 6.905 | 6.933 | 1,168,324 | -0.08(-1.13%) |
Aug 26, 2022 | 7.115 | 7.115 | 6.964 | 7.012 | 1,450,076 | -0.08(-1.12%) |
Aug 25, 2022 | 6.996 | 7.147 | 6.988 | 7.091 | 1,246,132 | +0.10(+1.48%) |
Aug 24, 2022 | 7.028 | 7.091 | 6.972 | 6.988 | 2,133,613 | -0.07(-1.01%) |
Aug 23, 2022 | 7.004 | 7.123 | 6.996 | 7.060 | 1,769,519 | +0.06(+0.91%) |
Aug 22, 2022 | 7.258 | 7.266 | 6.988 | 6.996 | 3,083,418 | -0.32(-4.34%) |
Aug 19, 2022 | 7.465 | 7.643 | 7.306 | 7.314 | 2,328,613 | -0.19(-2.54%) |
Aug 18, 2022 | 7.488 | 7.544 | 7.458 | 7.504 | 1,038,388 | +0.02(+0.32%) |
Aug 17, 2022 | 7.536 | 7.553 | 7.409 | 7.480 | 1,425,647 | -0.13(-1.77%) |
Aug 16, 2022 | 7.592 | 7.655 | 7.548 | 7.615 | 1,327,034 | -0.05(-0.62%) |
Aug 15, 2022 | 7.608 | 7.663 | 7.528 | 7.663 | 1,467,745 | +0.03(+0.42%) |
Aug 12, 2022 | 7.504 | 7.631 | 7.504 | 7.631 | 1,587,859 | +0.18(+2.45%) |
Aug 11, 2022 | 7.504 | 7.536 | 7.442 | 7.449 | 1,476,388 | +0.02(+0.21%) |
Aug 10, 2022 | 7.536 | 7.576 | 7.409 | 7.433 | 1,841,405 | +0.00(+0.00%) |
Aug 09, 2022 | 7.473 | 7.488 | 7.330 | 7.433 | 1,825,067 | -0.06(-0.85%) |
Aug 08, 2022 | 7.417 | 7.624 | 7.385 | 7.496 | 2,523,800 | +0.11(+1.51%) |
Aug 05, 2022 | 7.250 | 7.480 | 7.250 | 7.385 | 2,125,380 | +0.03(+0.43%) |
Aug 04, 2022 | 7.862 | 7.874 | 7.195 | 7.353 | 5,731,465 | -0.69(-8.59%) |
Aug 03, 2022 | 8.084 | 8.211 | 8.044 | 8.044 | 2,517,579 | -0.02(-0.20%) |
Aug 02, 2022 | 8.283 | 8.338 | 8.060 | 8.060 | 2,704,961 | -0.30(-3.61%) |