Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.790 | 4.840 | 4.730 | 4.750 | 1,019 | +0.15(+3.26%) |
Oct 28, 2022 | 4.600 | 4.600 | 4.600 | 4.600 | 226 | -0.20(-4.17%) |
Oct 27, 2022 | 4.790 | 4.810 | 4.640 | 4.800 | 10,013 | +0.15(+3.23%) |
Oct 26, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 232 | -0.01(-0.22%) |
Oct 25, 2022 | 4.780 | 4.860 | 4.650 | 4.660 | 5,239 | -0.20(-4.19%) |
Oct 24, 2022 | 4.864 | 4.864 | 4.864 | 4.864 | 241 | +0.11(+2.40%) |
Oct 21, 2022 | 4.570 | 4.750 | 4.570 | 4.750 | 3,063 | +0.17(+3.71%) |
Oct 20, 2022 | 4.560 | 4.690 | 4.560 | 4.580 | 5,418 | +0.00(+0.00%) |
Oct 19, 2022 | 4.510 | 4.660 | 4.510 | 4.580 | 6,776 | -0.08(-1.72%) |
Oct 18, 2022 | 4.660 | 4.660 | 4.660 | 4.660 | 424 | +0.05(+1.09%) |
Oct 17, 2022 | 4.640 | 4.675 | 4.610 | 4.610 | 6,027 | +0.06(+1.32%) |
Oct 14, 2022 | 4.575 | 4.575 | 4.520 | 4.550 | 906 | -0.10(-2.15%) |
Oct 13, 2022 | 4.510 | 4.655 | 4.510 | 4.650 | 9,672 | +0.13(+2.88%) |
Oct 12, 2022 | 4.670 | 4.680 | 4.500 | 4.520 | 8,866 | +0.00(+0.00%) |
Oct 11, 2022 | 4.650 | 4.805 | 4.510 | 4.520 | 16,192 | +0.12(+2.73%) |
Oct 10, 2022 | 4.400 | 4.610 | 4.400 | 4.400 | 2,910 | -0.10(-2.22%) |
Oct 07, 2022 | 4.692 | 4.850 | 4.427 | 4.500 | 17,786 | -0.19(-4.05%) |
Oct 06, 2022 | 4.400 | 4.850 | 4.305 | 4.690 | 128,537 | +0.34(+7.82%) |
Oct 05, 2022 | 5.050 | 5.051 | 4.350 | 4.350 | 202,672 | -0.70(-13.86%) |
Oct 04, 2022 | 5.050 | 5.050 | 5.050 | 5.050 | 2,490 | +0.12(+2.43%) |
Oct 03, 2022 | 5.075 | 5.075 | 4.910 | 4.930 | 5,471 | -0.13(-2.57%) |
Sep 30, 2022 | 5.000 | 5.060 | 4.860 | 5.060 | 3,631 | +0.20(+4.12%) |
Sep 29, 2022 | 5.570 | 5.820 | 4.730 | 4.860 | 67,375 | -0.98(-16.85%) |
Sep 28, 2022 | 5.800 | 5.950 | 5.725 | 5.845 | 78,770 | -0.02(-0.31%) |
Sep 27, 2022 | 5.940 | 5.990 | 5.740 | 5.863 | 12,356 | -0.03(-0.59%) |
Sep 26, 2022 | 5.540 | 5.940 | 5.410 | 5.898 | 19,399 | +0.47(+8.72%) |
Sep 23, 2022 | 5.430 | 5.450 | 5.400 | 5.425 | 3,645 | -0.00(-0.09%) |
Sep 22, 2022 | 5.515 | 5.550 | 5.430 | 5.430 | 1,242 | +0.01(+0.18%) |
Sep 19, 2022 | 5.420 | 523 | -0.23(-4.07%) | |||
Sep 16, 2022 | 5.420 | 5.650 | 5.420 | 5.650 | 5,391 | +0.23(+4.24%) |
Sep 15, 2022 | 5.420 | 5.450 | 5.420 | 5.420 | 1,381 | +0.00(+0.00%) |
Sep 14, 2022 | 5.420 | 5.475 | 5.420 | 5.420 | 1,758 | +0.00(+0.00%) |
Sep 13, 2022 | 5.420 | 5.420 | 5.420 | 5.420 | 1,266 | -0.03(-0.55%) |
Sep 12, 2022 | 5.420 | 5.450 | 5.410 | 5.450 | 1,057 | -0.05(-0.91%) |
Sep 09, 2022 | 5.350 | 5.500 | 5.260 | 5.500 | 6,272 | +0.12(+2.23%) |
Sep 08, 2022 | 5.600 | 5.600 | 5.360 | 5.380 | 5,928 | -0.20(-3.58%) |
Sep 07, 2022 | 5.730 | 5.730 | 5.580 | 5.580 | 1,987 | -0.07(-1.24%) |
Sep 06, 2022 | 5.630 | 5.650 | 5.630 | 5.650 | 6,138 | +0.03(+0.53%) |
Sep 02, 2022 | 5.750 | 5.750 | 5.620 | 5.620 | 3,095 | -0.08(-1.40%) |
Sep 01, 2022 | 5.880 | 5.880 | 5.700 | 5.700 | 5,177 | -0.10(-1.69%) |
Aug 31, 2022 | 5.700 | 5.810 | 5.700 | 5.798 | 2,729 | +0.12(+2.08%) |
Aug 30, 2022 | 5.680 | 5.680 | 5.680 | 5.680 | 617 | +0.02(+0.35%) |
Aug 29, 2022 | 5.770 | 5.770 | 5.620 | 5.660 | 5,874 | -0.10(-1.74%) |
Aug 26, 2022 | 5.760 | 5.760 | 5.760 | 5.760 | 343 | +0.00(+0.00%) |
Aug 25, 2022 | 5.800 | 5.800 | 5.760 | 5.760 | 1,732 | -0.09(-1.54%) |
Aug 24, 2022 | 5.800 | 5.850 | 5.800 | 5.850 | 2,154 | +0.09(+1.56%) |
Aug 23, 2022 | 5.800 | 5.810 | 5.760 | 5.760 | 1,134 | -0.04(-0.69%) |
Aug 22, 2022 | 5.800 | 5.850 | 5.800 | 5.800 | 1,817 | +0.00(+0.00%) |
Aug 19, 2022 | 5.800 | 5.810 | 5.800 | 5.800 | 1,937 | -0.06(-1.02%) |
Aug 18, 2022 | 5.800 | 5.870 | 5.800 | 5.860 | 708 | +0.01(+0.17%) |
Aug 17, 2022 | 5.850 | 5.930 | 5.850 | 5.850 | 7,674 | +0.00(+0.00%) |
Aug 16, 2022 | 5.945 | 5.945 | 5.850 | 5.850 | 3,258 | -0.10(-1.68%) |
Aug 15, 2022 | 6.020 | 6.050 | 5.950 | 5.950 | 4,994 | -0.06(-1.00%) |
Aug 12, 2022 | 5.900 | 6.010 | 5.850 | 6.010 | 6,480 | +0.10(+1.69%) |
Aug 11, 2022 | 5.850 | 5.990 | 5.850 | 5.910 | 7,449 | +0.04(+0.68%) |
Aug 10, 2022 | 5.871 | 5.871 | 5.800 | 5.870 | 4,250 | +0.02(+0.34%) |
Aug 09, 2022 | 5.900 | 5.980 | 5.850 | 5.850 | 3,390 | -0.13(-2.25%) |
Aug 08, 2022 | 5.900 | 5.984 | 5.900 | 5.984 | 848 | +0.06(+1.03%) |
Aug 05, 2022 | 6.060 | 6.060 | 5.880 | 5.924 | 2,261 | -0.13(-2.09%) |
Aug 04, 2022 | 5.850 | 6.050 | 5.850 | 6.050 | 2,012 | +0.18(+3.07%) |
Aug 03, 2022 | 6.070 | 6.070 | 5.870 | 5.870 | 1,266 | +0.02(+0.34%) |
Aug 02, 2022 | 5.820 | 5.930 | 5.820 | 5.850 | 2,692 | -0.11(-1.85%) |