Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.103 | 5.182 | 4.981 | 5.142 | 2,837,234 | +0.05(+0.96%) |
Oct 28, 2022 | 4.917 | 5.182 | 4.917 | 5.093 | 3,204,096 | +0.15(+2.97%) |
Oct 27, 2022 | 5.093 | 5.211 | 4.946 | 4.946 | 2,182,732 | -0.13(-2.51%) |
Oct 26, 2022 | 5.113 | 5.191 | 5.064 | 5.074 | 2,473,203 | -0.02(-0.38%) |
Oct 25, 2022 | 5.025 | 5.191 | 5.025 | 5.093 | 1,598,144 | +0.04(+0.78%) |
Oct 24, 2022 | 5.231 | 5.231 | 4.976 | 5.054 | 2,130,558 | -0.08(-1.53%) |
Oct 21, 2022 | 5.074 | 5.201 | 5.064 | 5.133 | 1,513,229 | +0.01(+0.19%) |
Oct 20, 2022 | 5.035 | 5.191 | 5.015 | 5.123 | 1,187,724 | +0.09(+1.75%) |
Oct 19, 2022 | 5.103 | 5.128 | 4.971 | 5.035 | 1,344,510 | -0.12(-2.28%) |
Oct 18, 2022 | 5.348 | 5.368 | 5.084 | 5.152 | 1,368,519 | -0.07(-1.31%) |
Oct 17, 2022 | 5.093 | 5.255 | 5.069 | 5.221 | 3,161,703 | +0.26(+5.34%) |
Oct 14, 2022 | 5.279 | 5.279 | 4.956 | 4.956 | 1,879,616 | -0.28(-5.42%) |
Oct 13, 2022 | 5.142 | 5.333 | 5.064 | 5.240 | 4,816,128 | +0.02(+0.38%) |
Oct 12, 2022 | 5.162 | 5.260 | 5.113 | 5.221 | 1,927,290 | +0.06(+1.14%) |
Oct 11, 2022 | 5.182 | 5.250 | 5.103 | 5.162 | 2,095,170 | -0.02(-0.38%) |
Oct 10, 2022 | 5.182 | 5.289 | 5.133 | 5.182 | 1,096,145 | +0.03(+0.57%) |
Oct 07, 2022 | 5.221 | 5.221 | 5.128 | 5.152 | 1,524,547 | -0.11(-2.05%) |
Oct 06, 2022 | 5.377 | 5.387 | 5.098 | 5.260 | 3,922,255 | -0.17(-3.07%) |
Oct 05, 2022 | 5.475 | 5.505 | 5.289 | 5.426 | 1,866,184 | -0.14(-2.46%) |
Oct 04, 2022 | 5.436 | 5.593 | 5.397 | 5.564 | 2,666,712 | +0.24(+4.41%) |
Oct 03, 2022 | 5.377 | 5.397 | 5.240 | 5.328 | 1,785,928 | +0.06(+1.12%) |
Sep 30, 2022 | 5.407 | 5.475 | 5.250 | 5.270 | 1,976,114 | -0.14(-2.54%) |
Sep 29, 2022 | 5.466 | 5.539 | 5.373 | 5.407 | 2,716,638 | -0.14(-2.47%) |
Sep 28, 2022 | 5.328 | 5.632 | 5.328 | 5.544 | 4,406,330 | +0.20(+3.66%) |
Sep 27, 2022 | 5.299 | 5.446 | 5.289 | 5.348 | 1,773,037 | +0.08(+1.49%) |
Sep 26, 2022 | 5.495 | 5.564 | 5.250 | 5.270 | 1,467,504 | -0.27(-4.95%) |
Sep 23, 2022 | 5.612 | 5.612 | 5.436 | 5.544 | 1,663,351 | -0.12(-2.08%) |
Sep 22, 2022 | 5.661 | 5.720 | 5.603 | 5.661 | 1,060,689 | -0.03(-0.52%) |
Sep 21, 2022 | 5.877 | 5.955 | 5.691 | 5.691 | 1,528,561 | -0.24(-3.97%) |
Sep 20, 2022 | 5.926 | 6.053 | 5.867 | 5.926 | 1,284,869 | -0.08(-1.31%) |
Sep 19, 2022 | 5.926 | 6.014 | 5.799 | 6.004 | 1,026,989 | +0.15(+2.51%) |
Sep 16, 2022 | 5.985 | 5.985 | 5.794 | 5.857 | 800,837 | -0.21(-3.39%) |
Sep 15, 2022 | 6.083 | 6.205 | 6.014 | 6.063 | 909,621 | -0.04(-0.64%) |
Sep 14, 2022 | 6.259 | 6.259 | 6.058 | 6.102 | 716,839 | -0.13(-2.04%) |
Sep 13, 2022 | 6.318 | 6.435 | 6.225 | 6.230 | 773,498 | -0.28(-4.36%) |
Sep 12, 2022 | 6.337 | 6.533 | 6.337 | 6.514 | 713,177 | +0.22(+3.42%) |
Sep 09, 2022 | 6.161 | 6.308 | 6.132 | 6.298 | 722,985 | +0.18(+2.88%) |
Sep 08, 2022 | 6.151 | 6.161 | 5.995 | 6.122 | 842,061 | -0.07(-1.11%) |
Sep 07, 2022 | 6.083 | 6.210 | 5.936 | 6.190 | 2,086,487 | +0.11(+1.77%) |
Sep 06, 2022 | 6.259 | 6.328 | 5.995 | 6.083 | 922,919 | -0.16(-2.51%) |
Sep 02, 2022 | 6.132 | 6.269 | 6.053 | 6.239 | 1,102,406 | +0.13(+2.08%) |
Sep 01, 2022 | 6.151 | 6.190 | 5.955 | 6.112 | 1,688,459 | -0.09(-1.42%) |
Aug 31, 2022 | 6.445 | 6.455 | 6.171 | 6.200 | 2,261,523 | -0.19(-2.91%) |
Aug 30, 2022 | 6.543 | 6.607 | 6.328 | 6.386 | 894,047 | -0.15(-2.25%) |
Aug 29, 2022 | 6.651 | 6.759 | 6.519 | 6.533 | 946,508 | -0.16(-2.34%) |
Aug 26, 2022 | 6.807 | 6.896 | 6.631 | 6.690 | 1,375,141 | -0.16(-2.29%) |
Aug 25, 2022 | 6.759 | 6.847 | 6.700 | 6.847 | 1,531,094 | +0.15(+2.19%) |
Aug 24, 2022 | 6.710 | 6.788 | 6.661 | 6.700 | 1,188,436 | -0.01(-0.15%) |
Aug 23, 2022 | 6.651 | 6.759 | 6.631 | 6.710 | 1,077,042 | +0.09(+1.33%) |
Aug 22, 2022 | 6.768 | 6.807 | 6.612 | 6.621 | 1,172,214 | -0.30(-4.38%) |
Aug 19, 2022 | 6.964 | 6.974 | 6.876 | 6.925 | 776,530 | -0.13(-1.81%) |
Aug 18, 2022 | 6.945 | 7.082 | 6.749 | 7.052 | 1,200,528 | +0.11(+1.55%) |
Aug 17, 2022 | 7.248 | 7.258 | 6.876 | 6.945 | 1,488,806 | -0.36(-4.96%) |
Aug 16, 2022 | 7.346 | 7.346 | 7.194 | 7.307 | 1,611,923 | -0.01(-0.13%) |
Aug 15, 2022 | 7.268 | 7.351 | 7.248 | 7.317 | 1,153,073 | +0.00(+0.00%) |
Aug 12, 2022 | 7.248 | 7.366 | 7.185 | 7.317 | 1,873,760 | +0.13(+1.77%) |
Aug 11, 2022 | 7.366 | 7.425 | 7.150 | 7.189 | 1,528,727 | -0.16(-2.13%) |
Aug 10, 2022 | 7.297 | 7.493 | 7.229 | 7.346 | 3,580,386 | +0.17(+2.32%) |
Aug 09, 2022 | 7.278 | 7.278 | 7.121 | 7.180 | 794,105 | -0.10(-1.35%) |
Aug 08, 2022 | 7.189 | 7.415 | 7.189 | 7.278 | 2,201,905 | +0.10(+1.36%) |
Aug 05, 2022 | 7.248 | 7.346 | 7.092 | 7.180 | 2,219,678 | -0.14(-1.87%) |
Aug 04, 2022 | 7.248 | 7.405 | 7.248 | 7.317 | 1,697,816 | +0.04(+0.54%) |
Aug 03, 2022 | 7.268 | 7.361 | 7.234 | 7.278 | 1,489,999 | +0.02(+0.27%) |
Aug 02, 2022 | 7.601 | 7.650 | 7.258 | 7.258 | 1,623,571 | -0.36(-4.76%) |