Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.780 | 5.020 | 4.670 | 4.690 | 13,239 | -0.07(-1.47%) |
Oct 28, 2022 | 4.800 | 4.840 | 4.657 | 4.760 | 7,992 | -0.05(-1.04%) |
Oct 27, 2022 | 4.880 | 4.950 | 4.650 | 4.810 | 15,092 | -0.03(-0.62%) |
Oct 26, 2022 | 4.880 | 5.010 | 4.810 | 4.840 | 24,220 | -0.09(-1.83%) |
Oct 25, 2022 | 4.734 | 5.050 | 4.734 | 4.930 | 26,452 | +0.19(+4.01%) |
Oct 24, 2022 | 4.730 | 4.780 | 4.400 | 4.740 | 70,650 | +0.01(+0.21%) |
Oct 21, 2022 | 4.640 | 4.840 | 4.640 | 4.730 | 13,860 | +0.02(+0.42%) |
Oct 20, 2022 | 4.880 | 4.980 | 4.630 | 4.710 | 7,092 | -0.10(-2.08%) |
Oct 19, 2022 | 4.840 | 4.940 | 4.780 | 4.810 | 10,299 | +0.01(+0.21%) |
Oct 18, 2022 | 4.800 | 4.960 | 4.680 | 4.800 | 14,229 | +0.05(+1.05%) |
Oct 17, 2022 | 4.830 | 5.074 | 4.700 | 4.750 | 38,461 | -0.05(-1.04%) |
Oct 14, 2022 | 4.830 | 4.910 | 4.750 | 4.800 | 6,655 | -0.07(-1.44%) |
Oct 13, 2022 | 4.860 | 5.295 | 4.800 | 4.870 | 12,384 | -0.01(-0.20%) |
Oct 12, 2022 | 4.850 | 5.065 | 4.840 | 4.880 | 102,316 | +0.03(+0.62%) |
Oct 11, 2022 | 4.890 | 5.340 | 4.850 | 4.850 | 163,202 | -0.10(-2.02%) |
Oct 10, 2022 | 4.750 | 5.065 | 4.660 | 4.950 | 22,630 | +0.15(+3.13%) |
Oct 07, 2022 | 4.730 | 5.030 | 4.730 | 4.800 | 13,886 | -0.07(-1.44%) |
Oct 06, 2022 | 4.590 | 4.870 | 4.580 | 4.870 | 12,371 | +0.21(+4.51%) |
Oct 05, 2022 | 5.020 | 5.035 | 4.500 | 4.660 | 76,469 | -0.34(-6.80%) |
Oct 04, 2022 | 5.400 | 5.668 | 5.000 | 5.000 | 24,032 | -0.42(-7.75%) |
Oct 03, 2022 | 5.090 | 5.420 | 5.020 | 5.420 | 11,271 | +0.41(+8.18%) |
Sep 30, 2022 | 5.100 | 5.160 | 4.960 | 5.010 | 26,267 | -0.07(-1.38%) |
Sep 29, 2022 | 5.320 | 5.330 | 5.000 | 5.080 | 14,686 | -0.20(-3.79%) |
Sep 28, 2022 | 5.000 | 5.525 | 5.000 | 5.280 | 75,863 | +0.24(+4.76%) |
Sep 27, 2022 | 4.930 | 5.140 | 4.930 | 5.040 | 10,790 | +0.09(+1.82%) |
Sep 26, 2022 | 5.250 | 5.250 | 4.700 | 4.950 | 104,762 | -0.44(-8.16%) |
Sep 23, 2022 | 5.630 | 5.630 | 5.285 | 5.390 | 24,655 | -0.26(-4.60%) |
Sep 22, 2022 | 5.840 | 5.840 | 5.520 | 5.650 | 14,846 | -0.19(-3.25%) |
Sep 21, 2022 | 5.930 | 6.110 | 5.616 | 5.840 | 23,524 | -0.16(-2.67%) |
Sep 20, 2022 | 5.870 | 6.000 | 5.640 | 6.000 | 22,361 | +0.03(+0.50%) |
Sep 19, 2022 | 6.130 | 6.220 | 5.800 | 5.970 | 32,695 | -0.26(-4.17%) |
Sep 16, 2022 | 5.880 | 6.480 | 5.551 | 6.230 | 77,007 | +0.27(+4.53%) |
Sep 15, 2022 | 6.120 | 6.129 | 5.850 | 5.960 | 32,393 | -0.05(-0.83%) |
Sep 14, 2022 | 6.090 | 6.130 | 5.990 | 6.010 | 37,149 | -0.14(-2.28%) |
Sep 13, 2022 | 5.850 | 6.250 | 5.700 | 6.150 | 26,422 | +0.00(+0.00%) |
Sep 12, 2022 | 6.160 | 6.310 | 5.970 | 6.150 | 20,775 | +0.00(+0.00%) |
Sep 09, 2022 | 6.190 | 6.340 | 6.055 | 6.150 | 13,598 | -0.07(-1.13%) |
Sep 08, 2022 | 6.030 | 6.250 | 6.030 | 6.220 | 9,908 | +0.16(+2.64%) |
Sep 07, 2022 | 6.050 | 6.240 | 5.623 | 6.060 | 13,481 | -0.06(-0.98%) |
Sep 06, 2022 | 5.970 | 6.120 | 5.957 | 6.120 | 18,089 | +0.27(+4.62%) |
Sep 02, 2022 | 5.860 | 6.070 | 5.568 | 5.850 | 29,537 | -0.03(-0.51%) |
Sep 01, 2022 | 5.710 | 5.980 | 5.465 | 5.880 | 20,649 | +0.09(+1.55%) |
Aug 31, 2022 | 5.880 | 5.895 | 5.710 | 5.790 | 37,710 | -0.03(-0.52%) |
Aug 30, 2022 | 5.900 | 5.900 | 5.650 | 5.820 | 43,484 | -0.04(-0.68%) |
Aug 29, 2022 | 5.600 | 5.860 | 5.315 | 5.860 | 60,209 | +0.46(+8.52%) |
Aug 26, 2022 | 5.670 | 5.670 | 5.400 | 5.400 | 16,900 | -0.22(-3.91%) |
Aug 25, 2022 | 5.570 | 5.750 | 5.510 | 5.620 | 32,378 | +0.13(+2.37%) |
Aug 24, 2022 | 5.530 | 5.600 | 5.450 | 5.490 | 36,040 | -0.10(-1.79%) |
Aug 23, 2022 | 5.610 | 5.880 | 5.500 | 5.590 | 21,090 | -0.03(-0.53%) |
Aug 22, 2022 | 5.860 | 5.970 | 5.620 | 5.620 | 11,937 | -0.35(-5.86%) |
Aug 19, 2022 | 6.090 | 6.110 | 5.900 | 5.970 | 15,179 | +0.05(+0.84%) |
Aug 18, 2022 | 6.060 | 6.060 | 5.900 | 5.920 | 14,885 | -0.21(-3.43%) |
Aug 17, 2022 | 6.270 | 6.300 | 6.010 | 6.130 | 13,172 | -0.13(-2.08%) |
Aug 16, 2022 | 6.320 | 6.404 | 6.210 | 6.260 | 18,909 | -0.02(-0.32%) |
Aug 15, 2022 | 6.510 | 6.510 | 6.110 | 6.280 | 40,592 | -0.32(-4.85%) |
Aug 12, 2022 | 6.580 | 6.690 | 6.320 | 6.600 | 34,421 | +0.06(+0.92%) |
Aug 11, 2022 | 6.530 | 6.834 | 6.310 | 6.540 | 30,433 | +0.09(+1.40%) |
Aug 10, 2022 | 6.460 | 6.800 | 6.300 | 6.450 | 10,541 | +0.16(+2.54%) |
Aug 09, 2022 | 6.990 | 6.990 | 6.290 | 6.290 | 23,266 | -0.27(-4.12%) |
Aug 08, 2022 | 6.330 | 6.940 | 6.330 | 6.560 | 198,667 | +0.17(+2.66%) |
Aug 05, 2022 | 6.200 | 6.440 | 6.200 | 6.390 | 16,584 | +0.16(+2.57%) |
Aug 04, 2022 | 5.980 | 6.317 | 5.770 | 6.230 | 20,715 | +0.30(+5.06%) |
Aug 03, 2022 | 6.120 | 6.492 | 5.750 | 5.930 | 58,371 | -0.27(-4.35%) |
Aug 02, 2022 | 6.400 | 6.455 | 6.110 | 6.200 | 17,457 | -0.31(-4.76%) |