Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.570 | 6.080 | 5.420 | 5.840 | 467,436 | +0.37(+6.76%) |
Oct 28, 2022 | 5.320 | 6.160 | 5.120 | 5.470 | 431,421 | +0.33(+6.42%) |
Oct 27, 2022 | 5.000 | 5.440 | 4.810 | 5.140 | 523,800 | +0.24(+4.90%) |
Oct 26, 2022 | 4.820 | 4.990 | 4.740 | 4.900 | 172,025 | +0.05(+1.03%) |
Oct 25, 2022 | 4.710 | 5.000 | 4.700 | 4.850 | 125,027 | +0.05(+1.04%) |
Oct 24, 2022 | 4.470 | 4.865 | 4.400 | 4.800 | 186,671 | +0.30(+6.67%) |
Oct 21, 2022 | 4.130 | 4.775 | 4.130 | 4.500 | 226,897 | +0.31(+7.40%) |
Oct 20, 2022 | 4.480 | 4.520 | 4.110 | 4.190 | 119,238 | -0.27(-6.05%) |
Oct 19, 2022 | 4.200 | 4.520 | 4.100 | 4.460 | 123,140 | +0.28(+6.70%) |
Oct 18, 2022 | 3.970 | 4.250 | 3.830 | 4.180 | 92,302 | +0.28(+7.18%) |
Oct 17, 2022 | 3.660 | 4.000 | 3.520 | 3.900 | 80,301 | +0.26(+7.14%) |
Oct 14, 2022 | 3.900 | 3.920 | 3.583 | 3.640 | 50,835 | -0.29(-7.38%) |
Oct 13, 2022 | 3.620 | 3.988 | 3.610 | 3.930 | 54,446 | +0.21(+5.65%) |
Oct 12, 2022 | 3.700 | 3.950 | 3.600 | 3.720 | 28,522 | -0.08(-2.11%) |
Oct 11, 2022 | 4.110 | 4.173 | 3.650 | 3.800 | 105,439 | -0.33(-7.99%) |
Oct 10, 2022 | 4.170 | 4.340 | 4.080 | 4.130 | 58,404 | -0.05(-1.20%) |
Oct 07, 2022 | 4.230 | 4.320 | 4.110 | 4.180 | 75,909 | -0.08(-1.88%) |
Oct 06, 2022 | 4.260 | 4.550 | 4.060 | 4.260 | 139,442 | +0.02(+0.47%) |
Oct 05, 2022 | 3.890 | 4.400 | 3.750 | 4.240 | 151,853 | +0.37(+9.56%) |
Oct 04, 2022 | 3.760 | 4.100 | 3.700 | 3.870 | 192,916 | +0.23(+6.32%) |
Oct 03, 2022 | 3.590 | 3.720 | 3.510 | 3.640 | 57,573 | +0.23(+6.74%) |
Sep 30, 2022 | 3.180 | 3.630 | 3.170 | 3.410 | 93,383 | +0.27(+8.60%) |
Sep 29, 2022 | 3.260 | 3.290 | 3.130 | 3.140 | 48,514 | -0.21(-6.27%) |
Sep 28, 2022 | 3.120 | 3.400 | 3.110 | 3.350 | 91,953 | +0.19(+6.01%) |
Sep 27, 2022 | 3.100 | 3.280 | 3.100 | 3.160 | 52,094 | +0.09(+2.93%) |
Sep 26, 2022 | 3.170 | 3.270 | 3.010 | 3.070 | 138,937 | -0.11(-3.46%) |
Sep 23, 2022 | 3.040 | 3.300 | 2.940 | 3.180 | 245,701 | +0.10(+3.25%) |
Sep 22, 2022 | 3.600 | 3.700 | 2.867 | 3.080 | 503,446 | -0.59(-16.08%) |
Sep 21, 2022 | 3.800 | 3.800 | 3.550 | 3.670 | 53,315 | -0.14(-3.67%) |
Sep 20, 2022 | 4.230 | 4.270 | 3.390 | 3.810 | 299,122 | -0.46(-10.77%) |
Sep 19, 2022 | 4.010 | 4.390 | 3.910 | 4.270 | 74,497 | +0.22(+5.43%) |
Sep 16, 2022 | 4.260 | 4.300 | 4.020 | 4.050 | 214,510 | -0.32(-7.32%) |
Sep 15, 2022 | 4.700 | 4.700 | 4.340 | 4.370 | 79,641 | -0.29(-6.22%) |
Sep 14, 2022 | 4.540 | 4.790 | 4.540 | 4.660 | 49,198 | +0.12(+2.64%) |
Sep 13, 2022 | 4.570 | 4.810 | 4.520 | 4.540 | 56,633 | -0.10(-2.16%) |
Sep 12, 2022 | 4.740 | 4.840 | 4.610 | 4.640 | 70,533 | -0.01(-0.22%) |
Sep 09, 2022 | 4.480 | 4.740 | 4.480 | 4.650 | 89,725 | +0.20(+4.49%) |
Sep 08, 2022 | 4.640 | 4.712 | 4.410 | 4.450 | 83,436 | -0.10(-2.20%) |
Sep 07, 2022 | 4.300 | 4.610 | 4.250 | 4.550 | 82,726 | +0.09(+2.02%) |
Sep 06, 2022 | 4.250 | 4.602 | 4.250 | 4.460 | 168,161 | +0.23(+5.44%) |
Sep 02, 2022 | 4.290 | 4.370 | 4.110 | 4.230 | 115,722 | +0.12(+2.92%) |
Sep 01, 2022 | 4.070 | 4.187 | 4.010 | 4.110 | 108,762 | -0.03(-0.72%) |
Aug 31, 2022 | 3.980 | 4.331 | 3.905 | 4.140 | 116,947 | +0.03(+0.73%) |
Aug 30, 2022 | 4.580 | 4.580 | 4.000 | 4.110 | 339,717 | -0.64(-13.47%) |
Aug 29, 2022 | 4.800 | 4.990 | 4.700 | 4.750 | 152,270 | -0.06(-1.25%) |
Aug 26, 2022 | 5.270 | 5.295 | 4.490 | 4.810 | 270,026 | -0.29(-5.69%) |
Aug 25, 2022 | 4.950 | 5.200 | 4.710 | 5.100 | 200,526 | +0.23(+4.72%) |
Aug 24, 2022 | 4.470 | 4.920 | 4.460 | 4.870 | 209,790 | +0.48(+10.93%) |
Aug 23, 2022 | 4.640 | 4.640 | 4.360 | 4.390 | 138,987 | +0.04(+0.92%) |
Aug 22, 2022 | 4.020 | 4.370 | 4.020 | 4.350 | 167,328 | +0.33(+8.21%) |
Aug 19, 2022 | 4.440 | 4.630 | 3.900 | 4.020 | 320,212 | -0.39(-8.84%) |
Aug 18, 2022 | 3.970 | 4.840 | 3.910 | 4.410 | 772,092 | +0.53(+13.66%) |
Aug 17, 2022 | 3.740 | 3.920 | 3.740 | 3.880 | 44,669 | +0.13(+3.47%) |
Aug 16, 2022 | 3.900 | 3.960 | 3.750 | 3.750 | 147,397 | -0.15(-3.85%) |
Aug 15, 2022 | 3.920 | 3.970 | 3.710 | 3.900 | 179,708 | -0.08(-2.01%) |
Aug 12, 2022 | 3.890 | 4.000 | 3.850 | 3.980 | 192,479 | +0.13(+3.38%) |
Aug 11, 2022 | 3.840 | 3.990 | 3.780 | 3.850 | 137,265 | +0.08(+2.12%) |
Aug 10, 2022 | 3.710 | 3.855 | 3.580 | 3.770 | 94,704 | -0.02(-0.53%) |
Aug 09, 2022 | 4.040 | 4.175 | 3.776 | 3.790 | 212,168 | -0.26(-6.42%) |
Aug 08, 2022 | 3.890 | 4.125 | 3.670 | 4.050 | 342,985 | +0.17(+4.38%) |
Aug 05, 2022 | 3.540 | 3.920 | 3.490 | 3.880 | 162,882 | +0.28(+7.78%) |
Aug 04, 2022 | 3.510 | 3.740 | 3.480 | 3.600 | 158,861 | -0.15(-4.00%) |
Aug 03, 2022 | 3.490 | 3.920 | 3.010 | 3.750 | 301,729 | +0.12(+3.31%) |
Aug 02, 2022 | 3.330 | 3.990 | 3.280 | 3.630 | 723,052 | +0.29(+8.68%) |