Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.800 | 4.969 | 4.525 | 4.689 | 4,160 | +0.06(+1.21%) |
Oct 28, 2022 | 4.670 | 4.997 | 4.500 | 4.633 | 6,189 | -0.04(-0.88%) |
Oct 27, 2022 | 5.300 | 5.300 | 4.540 | 4.674 | 12,426 | -0.44(-8.62%) |
Oct 26, 2022 | 5.110 | 5.402 | 5.110 | 5.115 | 4,133 | -0.13(-2.53%) |
Oct 25, 2022 | 5.400 | 5.499 | 5.100 | 5.248 | 8,748 | -0.10(-1.91%) |
Oct 24, 2022 | 5.100 | 5.700 | 5.100 | 5.350 | 14,178 | +0.15(+2.88%) |
Oct 21, 2022 | 5.200 | 5.200 | 5.100 | 5.200 | 1,660 | +0.01(+0.19%) |
Oct 20, 2022 | 5.100 | 5.199 | 5.100 | 5.190 | 2,744 | +0.09(+1.76%) |
Oct 19, 2022 | 5.200 | 5.300 | 5.100 | 5.100 | 3,084 | -0.10(-1.92%) |
Oct 18, 2022 | 5.400 | 5.792 | 5.111 | 5.200 | 2,293 | -0.18(-3.29%) |
Oct 17, 2022 | 5.494 | 5.494 | 5.376 | 5.377 | 624 | -0.07(-1.34%) |
Oct 14, 2022 | 5.601 | 5.601 | 5.450 | 5.450 | 1,187 | +0.05(+0.93%) |
Oct 13, 2022 | 5.550 | 5.601 | 5.200 | 5.400 | 2,400 | -0.35(-6.07%) |
Oct 12, 2022 | 5.700 | 5.800 | 5.601 | 5.749 | 2,075 | -0.00(-0.03%) |
Oct 11, 2022 | 6.000 | 6.000 | 5.600 | 5.751 | 2,219 | +0.05(+0.89%) |
Oct 10, 2022 | 5.600 | 5.700 | 5.502 | 5.700 | 1,607 | +0.20(+3.60%) |
Oct 07, 2022 | 5.699 | 5.699 | 5.502 | 5.502 | 735 | -0.10(-1.77%) |
Oct 06, 2022 | 5.376 | 5.699 | 5.376 | 5.601 | 3,143 | +0.15(+2.68%) |
Oct 05, 2022 | 5.300 | 5.500 | 5.300 | 5.455 | 2,382 | -0.04(-0.82%) |
Oct 04, 2022 | 5.200 | 5.500 | 5.100 | 5.500 | 4,043 | +0.28(+5.44%) |
Oct 03, 2022 | 5.201 | 5.300 | 5.101 | 5.216 | 3,651 | -0.16(-2.89%) |
Sep 30, 2022 | 5.302 | 5.700 | 5.302 | 5.371 | 3,800 | -0.20(-3.52%) |
Sep 29, 2022 | 5.500 | 5.750 | 5.500 | 5.567 | 5,807 | +0.17(+3.09%) |
Sep 28, 2022 | 5.300 | 5.599 | 5.220 | 5.400 | 4,225 | +0.10(+1.89%) |
Sep 27, 2022 | 5.201 | 5.749 | 5.201 | 5.300 | 6,372 | -0.12(-2.21%) |
Sep 26, 2022 | 5.500 | 6.460 | 5.100 | 5.420 | 5,037 | -0.44(-7.56%) |
Sep 23, 2022 | 6.460 | 6.460 | 5.780 | 5.863 | 4,840 | -0.64(-9.80%) |
Sep 22, 2022 | 6.000 | 6.503 | 5.700 | 6.500 | 4,417 | +0.45(+7.49%) |
Sep 21, 2022 | 6.100 | 6.322 | 6.047 | 6.047 | 2,314 | -0.40(-6.18%) |
Sep 20, 2022 | 7.000 | 7.000 | 6.402 | 6.445 | 2,834 | -0.20(-2.97%) |
Sep 19, 2022 | 7.000 | 7.000 | 6.500 | 6.642 | 5,082 | +0.14(+2.11%) |
Sep 16, 2022 | 7.170 | 7.700 | 6.505 | 6.505 | 9,597 | -0.72(-9.97%) |
Sep 15, 2022 | 7.101 | 7.647 | 7.101 | 7.225 | 1,532 | +0.12(+1.75%) |
Sep 14, 2022 | 7.316 | 7.601 | 7.101 | 7.101 | 917 | -0.29(-3.91%) |
Sep 13, 2022 | 7.700 | 7.700 | 6.848 | 7.390 | 4,007 | +0.12(+1.65%) |
Sep 12, 2022 | 8.100 | 8.100 | 7.270 | 7.270 | 9,772 | -0.46(-6.00%) |
Sep 09, 2022 | 7.510 | 7.900 | 7.500 | 7.734 | 1,763 | +0.23(+3.12%) |
Sep 08, 2022 | 7.000 | 7.899 | 7.000 | 7.500 | 2,519 | +0.50(+7.14%) |
Sep 07, 2022 | 7.200 | 8.000 | 7.000 | 7.000 | 4,626 | -0.20(-2.78%) |
Sep 06, 2022 | 7.362 | 7.398 | 6.500 | 7.200 | 3,721 | -0.20(-2.69%) |
Sep 02, 2022 | 7.499 | 7.499 | 7.135 | 7.399 | 2,561 | +0.04(+0.60%) |
Sep 01, 2022 | 8.100 | 8.100 | 7.200 | 7.355 | 4,466 | -0.24(-3.22%) |
Aug 31, 2022 | 7.501 | 7.600 | 7.220 | 7.600 | 2,070 | +0.40(+5.56%) |
Aug 30, 2022 | 7.300 | 7.601 | 7.122 | 7.200 | 5,421 | -0.38(-4.99%) |
Aug 29, 2022 | 7.700 | 7.700 | 7.502 | 7.578 | 3,799 | -0.12(-1.58%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.505 | 7.700 | 3,491 | -0.22(-2.80%) |
Aug 25, 2022 | 7.900 | 8.301 | 7.801 | 7.922 | 5,250 | -0.03(-0.35%) |
Aug 24, 2022 | 7.800 | 8.000 | 7.802 | 7.950 | 2,228 | +0.15(+1.91%) |
Aug 23, 2022 | 7.740 | 7.900 | 7.740 | 7.801 | 1,138 | +0.02(+0.27%) |
Aug 22, 2022 | 8.000 | 8.001 | 7.700 | 7.780 | 4,361 | -0.25(-3.11%) |
Aug 19, 2022 | 8.189 | 8.301 | 8.009 | 8.030 | 3,646 | -0.16(-1.94%) |
Aug 18, 2022 | 9.100 | 9.100 | 8.000 | 8.189 | 8,487 | -0.44(-5.10%) |
Aug 17, 2022 | 9.100 | 9.200 | 8.301 | 8.629 | 7,923 | -0.27(-3.04%) |
Aug 16, 2022 | 9.200 | 9.200 | 8.854 | 8.900 | 2,851 | -0.30(-3.26%) |
Aug 15, 2022 | 9.400 | 9.400 | 8.854 | 9.200 | 2,321 | -0.02(-0.24%) |
Aug 12, 2022 | 9.200 | 9.292 | 8.900 | 9.222 | 1,725 | +0.42(+4.80%) |
Aug 11, 2022 | 8.800 | 9.238 | 8.700 | 8.800 | 3,364 | -0.10(-1.12%) |
Aug 10, 2022 | 8.800 | 9.126 | 8.800 | 8.900 | 3,803 | +0.10(+1.14%) |
Aug 09, 2022 | 9.395 | 9.550 | 8.400 | 8.800 | 5,336 | -0.64(-6.80%) |
Aug 08, 2022 | 9.272 | 9.942 | 9.107 | 9.442 | 8,033 | +0.12(+1.32%) |
Aug 05, 2022 | 9.500 | 9.801 | 9.000 | 9.319 | 10,587 | -0.05(-0.53%) |
Aug 04, 2022 | 9.000 | 9.749 | 8.901 | 9.369 | 8,712 | +0.57(+6.47%) |
Aug 03, 2022 | 9.200 | 9.300 | 8.700 | 8.800 | 7,089 | -0.11(-1.26%) |
Aug 02, 2022 | 9.300 | 9.300 | 8.900 | 8.912 | 10,673 | -0.39(-4.15%) |