Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.410 | 5.420 | 5.150 | 5.240 | 174,974 | -0.14(-2.60%) |
Oct 28, 2022 | 5.140 | 5.415 | 5.030 | 5.380 | 194,329 | +0.27(+5.28%) |
Oct 27, 2022 | 5.220 | 5.270 | 5.100 | 5.110 | 203,252 | -0.03(-0.58%) |
Oct 26, 2022 | 5.350 | 5.590 | 4.867 | 5.140 | 710,826 | -0.28(-5.17%) |
Oct 25, 2022 | 5.010 | 5.495 | 4.910 | 5.420 | 476,969 | +0.51(+10.39%) |
Oct 24, 2022 | 4.660 | 5.150 | 4.520 | 4.910 | 629,265 | +0.32(+6.86%) |
Oct 21, 2022 | 4.610 | 4.890 | 4.380 | 4.595 | 444,342 | -0.02(-0.33%) |
Oct 20, 2022 | 4.060 | 4.860 | 4.000 | 4.610 | 785,068 | +0.57(+14.11%) |
Oct 19, 2022 | 4.120 | 4.180 | 3.980 | 4.040 | 153,620 | -0.09(-2.18%) |
Oct 18, 2022 | 4.170 | 4.310 | 3.940 | 4.130 | 246,244 | +0.05(+1.23%) |
Oct 17, 2022 | 4.020 | 4.150 | 3.910 | 4.080 | 347,489 | +0.09(+2.26%) |
Oct 14, 2022 | 4.100 | 4.190 | 3.890 | 3.990 | 268,774 | -0.04(-0.99%) |
Oct 13, 2022 | 3.840 | 4.200 | 3.720 | 4.030 | 235,686 | +0.06(+1.51%) |
Oct 12, 2022 | 3.820 | 4.390 | 3.800 | 3.970 | 402,805 | +0.07(+1.79%) |
Oct 11, 2022 | 3.500 | 4.080 | 3.330 | 3.900 | 570,592 | +0.55(+16.42%) |
Oct 10, 2022 | 3.330 | 3.400 | 3.270 | 3.350 | 83,122 | +0.02(+0.60%) |
Oct 07, 2022 | 3.450 | 3.535 | 3.220 | 3.330 | 293,955 | -0.25(-6.98%) |
Oct 06, 2022 | 3.600 | 3.820 | 3.550 | 3.580 | 190,792 | -0.04(-1.10%) |
Oct 05, 2022 | 3.660 | 3.750 | 3.450 | 3.620 | 321,964 | -0.08(-2.16%) |
Oct 04, 2022 | 3.350 | 3.730 | 3.340 | 3.700 | 267,761 | +0.42(+12.80%) |
Oct 03, 2022 | 3.030 | 3.350 | 2.890 | 3.280 | 330,254 | +0.31(+10.44%) |
Sep 30, 2022 | 3.080 | 3.250 | 2.970 | 2.970 | 94,733 | -0.09(-2.94%) |
Sep 29, 2022 | 3.140 | 3.209 | 3.000 | 3.060 | 106,519 | -0.13(-4.08%) |
Sep 28, 2022 | 3.080 | 3.310 | 3.080 | 3.190 | 182,766 | +0.11(+3.57%) |
Sep 27, 2022 | 3.050 | 3.240 | 3.018 | 3.080 | 103,429 | +0.09(+3.01%) |
Sep 26, 2022 | 3.020 | 3.300 | 2.980 | 2.990 | 161,970 | -0.05(-1.64%) |
Sep 23, 2022 | 3.100 | 3.140 | 3.010 | 3.040 | 117,629 | -0.15(-4.70%) |
Sep 22, 2022 | 3.330 | 3.365 | 3.120 | 3.190 | 140,554 | -0.11(-3.33%) |
Sep 21, 2022 | 3.460 | 3.460 | 3.300 | 3.300 | 118,992 | -0.14(-4.07%) |
Sep 20, 2022 | 3.450 | 3.570 | 3.410 | 3.440 | 137,947 | -0.08(-2.27%) |
Sep 19, 2022 | 3.600 | 3.650 | 3.510 | 3.520 | 135,720 | -0.13(-3.56%) |
Sep 16, 2022 | 3.800 | 3.800 | 3.600 | 3.650 | 234,541 | -0.27(-6.89%) |
Sep 15, 2022 | 4.030 | 4.130 | 3.900 | 3.920 | 93,249 | -0.16(-3.92%) |
Sep 14, 2022 | 3.830 | 4.150 | 3.830 | 4.080 | 105,450 | +0.25(+6.53%) |
Sep 13, 2022 | 3.970 | 4.130 | 3.784 | 3.830 | 264,444 | -0.38(-9.03%) |
Sep 12, 2022 | 4.310 | 4.380 | 4.080 | 4.210 | 183,534 | -0.06(-1.41%) |
Sep 09, 2022 | 4.190 | 4.330 | 4.100 | 4.270 | 128,340 | +0.13(+3.14%) |
Sep 08, 2022 | 4.150 | 4.280 | 4.040 | 4.140 | 84,048 | -0.02(-0.48%) |
Sep 07, 2022 | 4.000 | 4.190 | 4.000 | 4.160 | 68,747 | +0.13(+3.23%) |
Sep 06, 2022 | 4.260 | 4.280 | 3.980 | 4.030 | 103,496 | -0.16(-3.82%) |
Sep 02, 2022 | 4.220 | 4.350 | 4.150 | 4.190 | 101,060 | -0.03(-0.71%) |
Sep 01, 2022 | 4.140 | 4.220 | 4.020 | 4.220 | 166,787 | +0.03(+0.72%) |
Aug 31, 2022 | 4.190 | 4.400 | 4.170 | 4.190 | 70,419 | +0.05(+1.21%) |
Aug 30, 2022 | 4.400 | 4.453 | 3.920 | 4.140 | 354,308 | -0.22(-5.05%) |
Aug 29, 2022 | 4.390 | 4.460 | 4.320 | 4.360 | 109,425 | -0.03(-0.68%) |
Aug 26, 2022 | 4.850 | 4.850 | 4.330 | 4.390 | 319,199 | -0.40(-8.35%) |
Aug 25, 2022 | 5.090 | 5.090 | 4.730 | 4.790 | 202,628 | -0.20(-4.01%) |
Aug 24, 2022 | 4.770 | 5.090 | 4.720 | 4.990 | 145,410 | +0.20(+4.18%) |
Aug 23, 2022 | 4.700 | 4.869 | 4.620 | 4.790 | 100,580 | +0.14(+3.01%) |
Aug 22, 2022 | 4.690 | 4.819 | 4.600 | 4.650 | 226,066 | -0.18(-3.73%) |
Aug 19, 2022 | 5.000 | 5.059 | 4.810 | 4.830 | 209,504 | -0.16(-3.21%) |
Aug 18, 2022 | 5.260 | 5.260 | 4.890 | 4.990 | 178,319 | -0.28(-5.31%) |
Aug 17, 2022 | 5.560 | 5.650 | 5.260 | 5.270 | 253,833 | -0.33(-5.89%) |
Aug 16, 2022 | 5.750 | 5.780 | 5.510 | 5.600 | 252,712 | -0.19(-3.28%) |
Aug 15, 2022 | 5.310 | 5.800 | 5.290 | 5.790 | 213,070 | +0.38(+7.02%) |
Aug 12, 2022 | 5.320 | 5.550 | 5.270 | 5.410 | 103,146 | +0.12(+2.27%) |
Aug 11, 2022 | 5.690 | 5.825 | 5.240 | 5.290 | 341,645 | -0.35(-6.21%) |
Aug 10, 2022 | 5.440 | 5.650 | 5.250 | 5.640 | 318,574 | +0.32(+6.02%) |
Aug 09, 2022 | 5.140 | 5.500 | 5.120 | 5.320 | 462,833 | +0.13(+2.50%) |
Aug 08, 2022 | 5.410 | 5.410 | 4.950 | 5.190 | 421,800 | -0.12(-2.26%) |
Aug 05, 2022 | 5.000 | 5.320 | 4.900 | 5.310 | 358,889 | +0.17(+3.31%) |
Aug 04, 2022 | 4.650 | 5.235 | 4.650 | 5.140 | 436,451 | +0.50(+10.78%) |
Aug 03, 2022 | 4.430 | 4.750 | 4.420 | 4.640 | 481,483 | +0.30(+6.91%) |
Aug 02, 2022 | 4.160 | 4.400 | 4.120 | 4.340 | 240,401 | +0.18(+4.33%) |