Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.980 | 5.080 | 4.740 | 4.980 | 14,007 | -0.01(-0.20%) |
Oct 28, 2022 | 4.810 | 4.990 | 4.810 | 4.990 | 13,788 | +0.12(+2.46%) |
Oct 27, 2022 | 4.750 | 4.870 | 4.676 | 4.870 | 9,165 | +0.12(+2.53%) |
Oct 26, 2022 | 4.800 | 5.020 | 4.570 | 4.750 | 27,188 | -0.08(-1.66%) |
Oct 25, 2022 | 4.760 | 4.885 | 4.730 | 4.830 | 25,443 | +0.08(+1.68%) |
Oct 24, 2022 | 4.900 | 4.990 | 4.750 | 4.750 | 11,668 | -0.15(-3.06%) |
Oct 21, 2022 | 4.890 | 5.000 | 4.890 | 4.900 | 6,564 | +0.00(+0.00%) |
Oct 20, 2022 | 4.770 | 4.900 | 4.760 | 4.900 | 10,596 | +0.10(+2.08%) |
Oct 19, 2022 | 4.910 | 5.010 | 4.750 | 4.800 | 16,061 | -0.11(-2.24%) |
Oct 18, 2022 | 5.170 | 5.170 | 4.900 | 4.910 | 58,073 | -0.15(-2.96%) |
Oct 17, 2022 | 5.070 | 5.170 | 4.920 | 5.060 | 25,422 | +0.02(+0.40%) |
Oct 14, 2022 | 5.095 | 5.140 | 4.980 | 5.040 | 27,311 | +0.05(+1.00%) |
Oct 13, 2022 | 4.740 | 5.050 | 4.700 | 4.990 | 16,448 | +0.24(+5.05%) |
Oct 12, 2022 | 4.830 | 4.870 | 4.560 | 4.750 | 36,759 | +0.14(+3.04%) |
Oct 11, 2022 | 4.740 | 4.830 | 4.570 | 4.610 | 15,934 | +0.01(+0.22%) |
Oct 10, 2022 | 4.610 | 4.710 | 4.450 | 4.600 | 51,783 | +0.03(+0.66%) |
Oct 07, 2022 | 4.600 | 4.640 | 4.470 | 4.570 | 14,565 | -0.07(-1.51%) |
Oct 06, 2022 | 4.670 | 4.700 | 4.550 | 4.640 | 19,061 | -0.06(-1.28%) |
Oct 05, 2022 | 4.800 | 4.890 | 4.550 | 4.700 | 18,394 | -0.10(-2.08%) |
Oct 04, 2022 | 4.670 | 4.900 | 4.670 | 4.800 | 23,500 | +0.25(+5.49%) |
Oct 03, 2022 | 4.560 | 4.700 | 4.530 | 4.550 | 21,119 | +0.02(+0.44%) |
Sep 30, 2022 | 4.440 | 4.720 | 4.440 | 4.530 | 23,715 | -0.15(-3.21%) |
Sep 29, 2022 | 4.790 | 4.820 | 4.490 | 4.680 | 33,747 | -0.10(-2.09%) |
Sep 28, 2022 | 4.510 | 4.840 | 4.530 | 4.780 | 26,656 | +0.27(+5.99%) |
Sep 27, 2022 | 4.570 | 4.610 | 4.440 | 4.510 | 62,490 | +0.03(+0.67%) |
Sep 26, 2022 | 4.440 | 4.590 | 4.310 | 4.480 | 30,650 | -0.05(-1.10%) |
Sep 23, 2022 | 4.850 | 4.890 | 4.420 | 4.530 | 38,078 | -0.41(-8.30%) |
Sep 22, 2022 | 4.790 | 5.000 | 4.750 | 4.940 | 58,841 | +0.09(+1.86%) |
Sep 21, 2022 | 4.970 | 5.000 | 4.750 | 4.850 | 63,726 | -0.07(-1.42%) |
Sep 20, 2022 | 4.910 | 4.980 | 4.700 | 4.920 | 56,821 | -0.05(-1.01%) |
Sep 19, 2022 | 5.000 | 5.170 | 4.910 | 4.970 | 39,318 | -0.08(-1.58%) |
Sep 16, 2022 | 5.170 | 5.270 | 5.000 | 5.050 | 126,895 | -0.23(-4.36%) |
Sep 15, 2022 | 5.470 | 5.525 | 5.260 | 5.280 | 20,000 | -0.13(-2.40%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.340 | 5.410 | 45,530 | -0.11(-1.99%) |
Sep 13, 2022 | 5.740 | 5.768 | 5.461 | 5.520 | 44,879 | -0.23(-4.00%) |
Sep 12, 2022 | 5.610 | 5.848 | 5.610 | 5.750 | 50,157 | +0.10(+1.77%) |
Sep 09, 2022 | 5.570 | 5.650 | 5.360 | 5.650 | 28,062 | +0.20(+3.67%) |
Sep 08, 2022 | 5.590 | 5.700 | 5.380 | 5.450 | 38,677 | -0.15(-2.68%) |
Sep 07, 2022 | 5.440 | 5.640 | 5.440 | 5.600 | 50,861 | +0.16(+2.94%) |
Sep 06, 2022 | 5.510 | 5.580 | 5.360 | 5.440 | 90,349 | -0.17(-3.03%) |
Sep 02, 2022 | 5.680 | 5.700 | 5.520 | 5.610 | 45,556 | +0.00(+0.00%) |
Sep 01, 2022 | 5.500 | 5.640 | 5.360 | 5.610 | 27,449 | +0.17(+3.12%) |
Aug 31, 2022 | 5.590 | 5.600 | 5.430 | 5.440 | 115,222 | -0.06(-1.09%) |
Aug 30, 2022 | 5.690 | 5.850 | 5.480 | 5.500 | 77,973 | -0.19(-3.34%) |
Aug 29, 2022 | 5.910 | 6.020 | 5.650 | 5.690 | 59,384 | -0.31(-5.17%) |
Aug 26, 2022 | 6.210 | 6.250 | 5.920 | 6.000 | 34,211 | -0.15(-2.44%) |
Aug 25, 2022 | 6.060 | 6.240 | 6.060 | 6.150 | 38,186 | +0.04(+0.65%) |
Aug 24, 2022 | 6.000 | 6.230 | 6.000 | 6.110 | 22,540 | +0.11(+1.75%) |
Aug 23, 2022 | 6.111 | 6.200 | 5.810 | 6.005 | 28,854 | +0.04(+0.59%) |
Aug 22, 2022 | 6.260 | 6.260 | 5.800 | 5.970 | 78,258 | -0.26(-4.17%) |
Aug 19, 2022 | 6.410 | 6.590 | 6.050 | 6.230 | 59,169 | -0.12(-1.89%) |
Aug 18, 2022 | 6.260 | 6.363 | 6.230 | 6.350 | 38,451 | -0.02(-0.31%) |
Aug 17, 2022 | 6.400 | 6.590 | 6.280 | 6.370 | 54,181 | -0.09(-1.39%) |
Aug 16, 2022 | 5.960 | 6.550 | 5.960 | 6.460 | 80,125 | +0.46(+7.67%) |
Aug 15, 2022 | 5.900 | 6.000 | 5.880 | 6.000 | 106,683 | +0.20(+3.45%) |
Aug 12, 2022 | 5.670 | 5.805 | 5.590 | 5.800 | 240,464 | +0.27(+4.88%) |
Aug 11, 2022 | 5.570 | 5.640 | 5.495 | 5.530 | 362,137 | +0.04(+0.73%) |
Aug 10, 2022 | 5.550 | 5.580 | 5.460 | 5.490 | 23,615 | +0.04(+0.73%) |
Aug 09, 2022 | 5.430 | 5.540 | 5.430 | 5.450 | 59,124 | +0.05(+0.93%) |
Aug 08, 2022 | 5.360 | 5.480 | 5.350 | 5.400 | 58,699 | +0.09(+1.69%) |
Aug 05, 2022 | 5.370 | 5.540 | 5.210 | 5.310 | 51,536 | -0.06(-1.12%) |
Aug 04, 2022 | 5.220 | 5.400 | 5.180 | 5.370 | 82,423 | +0.20(+3.87%) |
Aug 03, 2022 | 5.220 | 5.310 | 5.110 | 5.170 | 99,445 | +0.00(+0.00%) |
Aug 02, 2022 | 5.160 | 5.200 | 5.096 | 5.170 | 23,754 | -0.03(-0.58%) |