Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 3.090 | 3.150 | 3.000 | 3.090 | 1,399,865 | -0.05(-1.59%) |
Oct 28, 2022 | 3.240 | 3.370 | 3.050 | 3.140 | 1,202,142 | -0.23(-6.82%) |
Oct 27, 2022 | 3.490 | 3.599 | 3.365 | 3.370 | 825,532 | -0.23(-6.39%) |
Oct 26, 2022 | 3.460 | 3.910 | 3.390 | 3.600 | 1,229,869 | +0.24(+7.14%) |
Oct 25, 2022 | 3.350 | 3.430 | 3.150 | 3.360 | 1,425,273 | +0.05(+1.51%) |
Oct 24, 2022 | 3.290 | 3.370 | 3.015 | 3.310 | 1,571,347 | -0.56(-14.47%) |
Oct 21, 2022 | 3.720 | 3.900 | 3.470 | 3.870 | 763,886 | +0.09(+2.38%) |
Oct 20, 2022 | 3.820 | 4.125 | 3.760 | 3.780 | 703,501 | +0.02(+0.53%) |
Oct 19, 2022 | 4.000 | 4.030 | 3.740 | 3.760 | 797,799 | -0.38(-9.18%) |
Oct 18, 2022 | 4.330 | 4.410 | 4.110 | 4.140 | 464,267 | -0.02(-0.48%) |
Oct 17, 2022 | 4.240 | 4.390 | 4.050 | 4.160 | 621,769 | +0.08(+1.96%) |
Oct 14, 2022 | 4.290 | 4.290 | 4.045 | 4.080 | 568,105 | -0.09(-2.16%) |
Oct 13, 2022 | 4.170 | 4.210 | 3.920 | 4.170 | 818,390 | -0.25(-5.66%) |
Oct 12, 2022 | 4.460 | 4.560 | 4.310 | 4.420 | 453,346 | -0.07(-1.56%) |
Oct 11, 2022 | 4.710 | 4.740 | 4.420 | 4.490 | 451,105 | -0.34(-7.04%) |
Oct 10, 2022 | 4.960 | 5.060 | 4.775 | 4.830 | 366,343 | -0.23(-4.55%) |
Oct 07, 2022 | 5.240 | 5.280 | 5.040 | 5.060 | 358,027 | -0.34(-6.30%) |
Oct 06, 2022 | 5.360 | 5.550 | 5.355 | 5.400 | 349,311 | -0.03(-0.55%) |
Oct 05, 2022 | 5.400 | 5.740 | 5.335 | 5.430 | 879,453 | +0.01(+0.18%) |
Oct 04, 2022 | 5.020 | 5.590 | 5.000 | 5.420 | 1,261,863 | +0.53(+10.84%) |
Oct 03, 2022 | 4.720 | 4.965 | 4.670 | 4.890 | 601,253 | +0.16(+3.38%) |
Sep 30, 2022 | 4.570 | 4.850 | 4.570 | 4.730 | 802,455 | +0.10(+2.16%) |
Sep 29, 2022 | 4.640 | 4.770 | 4.430 | 4.630 | 780,209 | -0.19(-3.94%) |
Sep 28, 2022 | 4.700 | 4.860 | 4.620 | 4.820 | 1,245,120 | -0.01(-0.21%) |
Sep 27, 2022 | 4.880 | 5.060 | 4.695 | 4.830 | 694,421 | +0.05(+1.05%) |
Sep 26, 2022 | 4.800 | 5.040 | 4.740 | 4.780 | 1,044,268 | +0.04(+0.84%) |
Sep 23, 2022 | 4.620 | 4.760 | 4.580 | 4.740 | 813,285 | -0.02(-0.42%) |
Sep 22, 2022 | 4.850 | 4.960 | 4.700 | 4.760 | 591,916 | -0.11(-2.26%) |
Sep 21, 2022 | 5.290 | 5.430 | 4.850 | 4.870 | 820,303 | -0.48(-8.97%) |
Sep 20, 2022 | 5.280 | 5.370 | 5.200 | 5.350 | 722,212 | +0.05(+0.94%) |
Sep 19, 2022 | 5.420 | 5.420 | 5.170 | 5.300 | 763,198 | -0.03(-0.56%) |
Sep 16, 2022 | 5.600 | 5.625 | 5.250 | 5.330 | 1,344,515 | -0.31(-5.50%) |
Sep 15, 2022 | 5.660 | 5.805 | 5.620 | 5.640 | 348,971 | -0.10(-1.74%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.690 | 5.740 | 513,669 | -0.21(-3.53%) |
Sep 13, 2022 | 6.050 | 6.170 | 5.940 | 5.950 | 352,685 | -0.35(-5.56%) |
Sep 12, 2022 | 6.250 | 6.340 | 6.080 | 6.300 | 562,772 | +0.13(+2.11%) |
Sep 09, 2022 | 5.980 | 6.260 | 5.980 | 6.170 | 649,615 | +0.37(+6.38%) |
Sep 08, 2022 | 5.780 | 5.905 | 5.670 | 5.800 | 426,539 | -0.12(-2.03%) |
Sep 07, 2022 | 5.620 | 5.930 | 5.610 | 5.920 | 415,841 | +0.28(+4.96%) |
Sep 06, 2022 | 5.820 | 5.870 | 5.615 | 5.640 | 537,754 | -0.18(-3.09%) |
Sep 02, 2022 | 6.130 | 6.130 | 5.620 | 5.820 | 1,814,319 | -0.33(-5.37%) |
Sep 01, 2022 | 6.310 | 6.345 | 5.980 | 6.150 | 971,444 | -0.32(-4.95%) |
Aug 31, 2022 | 6.300 | 6.530 | 6.200 | 6.470 | 685,896 | +0.28(+4.52%) |
Aug 30, 2022 | 6.700 | 6.830 | 6.120 | 6.190 | 690,098 | -0.50(-7.47%) |
Aug 29, 2022 | 7.180 | 7.668 | 6.625 | 6.690 | 1,259,799 | -0.51(-7.08%) |
Aug 26, 2022 | 7.680 | 7.880 | 7.040 | 7.200 | 1,495,578 | +0.02(+0.28%) |
Aug 25, 2022 | 7.110 | 7.250 | 6.780 | 7.180 | 1,385,636 | +0.49(+7.32%) |
Aug 24, 2022 | 6.360 | 6.970 | 6.340 | 6.690 | 833,212 | +0.39(+6.19%) |
Aug 23, 2022 | 6.760 | 7.280 | 5.830 | 6.300 | 1,369,718 | -0.23(-3.52%) |
Aug 22, 2022 | 6.260 | 6.580 | 6.110 | 6.530 | 757,430 | +0.28(+4.48%) |
Aug 19, 2022 | 6.410 | 6.530 | 6.180 | 6.250 | 459,487 | -0.20(-3.10%) |
Aug 18, 2022 | 6.600 | 6.650 | 6.380 | 6.450 | 446,254 | -0.23(-3.44%) |
Aug 17, 2022 | 6.930 | 7.070 | 6.660 | 6.680 | 356,521 | -0.28(-4.02%) |
Aug 16, 2022 | 6.870 | 7.070 | 6.770 | 6.960 | 306,167 | -0.04(-0.57%) |
Aug 15, 2022 | 6.680 | 7.040 | 6.560 | 7.000 | 479,085 | +0.17(+2.49%) |
Aug 12, 2022 | 6.610 | 6.910 | 6.590 | 6.830 | 406,425 | +0.01(+0.15%) |
Aug 11, 2022 | 6.790 | 7.300 | 6.790 | 6.820 | 653,379 | +0.17(+2.56%) |
Aug 10, 2022 | 6.380 | 6.740 | 6.310 | 6.650 | 476,521 | +0.33(+5.22%) |
Aug 09, 2022 | 6.530 | 6.680 | 6.260 | 6.320 | 574,655 | -0.32(-4.82%) |
Aug 08, 2022 | 6.670 | 6.880 | 6.600 | 6.640 | 446,748 | -0.02(-0.30%) |
Aug 05, 2022 | 6.630 | 6.780 | 6.520 | 6.660 | 434,725 | -0.16(-2.35%) |
Aug 04, 2022 | 6.610 | 7.010 | 6.550 | 6.820 | 934,803 | +0.49(+7.74%) |
Aug 03, 2022 | 6.210 | 6.400 | 6.040 | 6.330 | 664,828 | +0.12(+1.93%) |
Aug 02, 2022 | 5.900 | 6.440 | 5.890 | 6.210 | 932,230 | +0.20(+3.33%) |