Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.170 | 6.170 | 6.000 | 6.000 | 4,866 | -0.10(-1.64%) |
Oct 28, 2022 | 6.020 | 6.130 | 6.000 | 6.100 | 15,956 | +0.02(+0.33%) |
Oct 27, 2022 | 6.140 | 6.214 | 6.000 | 6.080 | 22,255 | -0.05(-0.82%) |
Oct 26, 2022 | 5.660 | 6.190 | 5.650 | 6.130 | 35,497 | +0.48(+8.50%) |
Oct 25, 2022 | 5.610 | 5.780 | 5.600 | 5.650 | 19,850 | +0.04(+0.71%) |
Oct 24, 2022 | 5.380 | 5.660 | 5.270 | 5.610 | 38,625 | +0.32(+6.05%) |
Oct 21, 2022 | 5.300 | 5.371 | 5.280 | 5.290 | 5,646 | -0.01(-0.19%) |
Oct 20, 2022 | 5.320 | 5.410 | 5.300 | 5.300 | 12,456 | -0.03(-0.56%) |
Oct 19, 2022 | 5.390 | 5.490 | 5.330 | 5.330 | 8,145 | -0.03(-0.56%) |
Oct 18, 2022 | 5.430 | 5.430 | 5.350 | 5.360 | 2,888 | +0.01(+0.19%) |
Oct 17, 2022 | 5.446 | 5.539 | 5.300 | 5.350 | 14,919 | +0.05(+0.94%) |
Oct 14, 2022 | 5.270 | 5.490 | 5.030 | 5.300 | 47,074 | +0.02(+0.38%) |
Oct 13, 2022 | 4.950 | 5.400 | 4.950 | 5.280 | 16,347 | +0.32(+6.45%) |
Oct 12, 2022 | 4.100 | 5.000 | 4.100 | 4.960 | 25,317 | +0.84(+20.39%) |
Oct 11, 2022 | 4.100 | 4.170 | 4.100 | 4.120 | 4,947 | +0.01(+0.24%) |
Oct 10, 2022 | 4.100 | 4.230 | 4.100 | 4.110 | 5,794 | -0.01(-0.24%) |
Oct 07, 2022 | 4.182 | 4.218 | 4.100 | 4.120 | 11,532 | -0.02(-0.60%) |
Oct 06, 2022 | 4.354 | 4.390 | 4.110 | 4.145 | 3,161 | +0.17(+4.41%) |
Oct 05, 2022 | 3.600 | 4.090 | 3.570 | 3.970 | 7,496 | +0.35(+9.67%) |
Oct 04, 2022 | 3.320 | 3.750 | 3.270 | 3.620 | 13,661 | +0.37(+11.38%) |
Oct 03, 2022 | 3.400 | 3.400 | 3.250 | 3.250 | 1,090 | -0.07(-2.11%) |
Sep 30, 2022 | 3.290 | 3.480 | 3.120 | 3.320 | 3,308 | -0.01(-0.30%) |
Sep 29, 2022 | 3.390 | 3.570 | 3.330 | 3.330 | 5,221 | -0.04(-1.19%) |
Sep 28, 2022 | 3.080 | 3.619 | 3.300 | 3.370 | 4,789 | +0.41(+13.85%) |
Sep 27, 2022 | 3.000 | 3.055 | 2.950 | 2.960 | 10,777 | -0.06(-1.99%) |
Sep 26, 2022 | 3.150 | 3.150 | 3.010 | 3.020 | 2,880 | -0.13(-4.13%) |
Sep 23, 2022 | 3.220 | 3.300 | 3.149 | 3.150 | 6,513 | -0.25(-7.35%) |
Sep 22, 2022 | 3.520 | 3.560 | 3.400 | 3.400 | 12,046 | -0.19(-5.29%) |
Sep 21, 2022 | 4.000 | 4.000 | 3.510 | 3.590 | 10,267 | -0.34(-8.65%) |
Sep 20, 2022 | 4.140 | 4.140 | 3.779 | 3.930 | 10,978 | -0.18(-4.38%) |
Sep 19, 2022 | 4.140 | 4.140 | 4.050 | 4.110 | 11,988 | -0.02(-0.48%) |
Sep 16, 2022 | 4.080 | 4.260 | 4.080 | 4.130 | 43,151 | -0.06(-1.43%) |
Sep 15, 2022 | 4.195 | 4.195 | 4.138 | 4.190 | 6,885 | +0.01(+0.24%) |
Sep 14, 2022 | 4.300 | 4.368 | 4.140 | 4.180 | 15,702 | -0.25(-5.64%) |
Sep 13, 2022 | 4.600 | 4.700 | 4.140 | 4.430 | 29,599 | -0.27(-5.74%) |
Sep 12, 2022 | 4.720 | 4.840 | 4.650 | 4.700 | 7,259 | -0.18(-3.69%) |
Sep 09, 2022 | 4.950 | 4.990 | 4.609 | 4.880 | 58,890 | +0.02(+0.41%) |
Sep 08, 2022 | 6.000 | 6.140 | 4.850 | 4.860 | 64,434 | -0.13(-2.61%) |
Sep 07, 2022 | 6.000 | 6.060 | 4.870 | 4.990 | 51,220 | -0.88(-14.99%) |
Sep 06, 2022 | 4.910 | 5.980 | 4.820 | 5.870 | 116,268 | +1.07(+22.29%) |
Sep 02, 2022 | 4.740 | 4.900 | 4.710 | 4.800 | 14,562 | +0.10(+2.13%) |
Sep 01, 2022 | 4.750 | 4.800 | 4.700 | 4.700 | 32,200 | -0.05(-1.05%) |
Aug 31, 2022 | 4.900 | 4.900 | 4.710 | 4.750 | 13,205 | -0.07(-1.45%) |
Aug 30, 2022 | 4.740 | 4.820 | 4.650 | 4.820 | 23,104 | +0.08(+1.69%) |
Aug 29, 2022 | 4.770 | 4.940 | 4.740 | 4.740 | 24,433 | -0.04(-0.84%) |
Aug 26, 2022 | 4.740 | 4.860 | 4.740 | 4.780 | 13,924 | -0.08(-1.65%) |
Aug 25, 2022 | 4.790 | 4.860 | 4.790 | 4.860 | 2,626 | +0.12(+2.53%) |
Aug 24, 2022 | 4.740 | 4.980 | 4.740 | 4.740 | 27,988 | -0.03(-0.60%) |
Aug 23, 2022 | 4.910 | 4.910 | 4.746 | 4.769 | 3,422 | -0.10(-2.08%) |
Aug 22, 2022 | 4.700 | 5.050 | 4.660 | 4.870 | 40,637 | +0.13(+2.74%) |
Aug 19, 2022 | 4.890 | 4.890 | 4.740 | 4.740 | 17,327 | -0.18(-3.66%) |
Aug 18, 2022 | 4.950 | 5.040 | 4.816 | 4.920 | 23,792 | -0.15(-2.96%) |
Aug 17, 2022 | 5.150 | 5.250 | 4.820 | 5.070 | 40,168 | -0.16(-3.06%) |
Aug 16, 2022 | 5.410 | 5.460 | 5.080 | 5.230 | 24,257 | -0.13(-2.43%) |
Aug 15, 2022 | 5.660 | 5.660 | 5.120 | 5.360 | 52,638 | -0.42(-7.27%) |
Aug 12, 2022 | 5.890 | 7.130 | 5.600 | 5.780 | 177,726 | +0.33(+6.06%) |
Aug 11, 2022 | 5.350 | 5.880 | 5.216 | 5.450 | 99,643 | +0.15(+2.83%) |
Aug 10, 2022 | 5.440 | 5.582 | 5.000 | 5.300 | 144,486 | +0.12(+2.32%) |
Aug 09, 2022 | 3.810 | 5.420 | 3.700 | 5.180 | 293,960 | +1.26(+32.14%) |
Aug 08, 2022 | 4.150 | 4.200 | 3.890 | 3.920 | 36,533 | -0.06(-1.38%) |
Aug 05, 2022 | 4.180 | 4.310 | 3.850 | 3.975 | 40,991 | -0.07(-1.85%) |
Aug 04, 2022 | 3.790 | 4.380 | 3.690 | 4.050 | 150,069 | +0.40(+10.96%) |
Aug 03, 2022 | 3.650 | 3.887 | 3.500 | 3.650 | 130,557 | +0.15(+4.29%) |
Aug 02, 2022 | 3.910 | 3.910 | 3.500 | 3.500 | 33,868 | -0.10(-2.78%) |