Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.160 | 6.040 | 5.160 | 6.000 | 98,002 | +0.86(+16.73%) |
Oct 28, 2022 | 5.090 | 5.180 | 4.990 | 5.140 | 17,977 | +0.11(+2.19%) |
Oct 27, 2022 | 4.970 | 5.120 | 4.960 | 5.030 | 37,707 | +0.13(+2.65%) |
Oct 26, 2022 | 5.020 | 5.039 | 4.830 | 4.900 | 7,714 | -0.05(-1.01%) |
Oct 25, 2022 | 4.850 | 5.020 | 4.660 | 4.950 | 25,000 | +0.09(+1.85%) |
Oct 24, 2022 | 4.870 | 4.950 | 4.740 | 4.860 | 14,613 | -0.11(-2.21%) |
Oct 21, 2022 | 5.170 | 5.170 | 4.890 | 4.970 | 22,453 | -0.20(-3.87%) |
Oct 20, 2022 | 4.940 | 5.200 | 4.940 | 5.170 | 19,639 | +0.13(+2.58%) |
Oct 19, 2022 | 5.115 | 5.195 | 4.940 | 5.040 | 12,028 | -0.09(-1.75%) |
Oct 18, 2022 | 5.160 | 5.300 | 5.090 | 5.130 | 24,570 | +0.02(+0.39%) |
Oct 17, 2022 | 5.040 | 5.220 | 5.000 | 5.110 | 28,416 | +0.03(+0.59%) |
Oct 14, 2022 | 5.150 | 5.150 | 4.960 | 5.080 | 29,976 | -0.09(-1.74%) |
Oct 13, 2022 | 4.870 | 5.190 | 4.810 | 5.170 | 66,283 | +0.29(+5.94%) |
Oct 12, 2022 | 4.920 | 5.000 | 4.820 | 4.880 | 19,091 | +0.01(+0.21%) |
Oct 11, 2022 | 4.920 | 5.060 | 4.650 | 4.870 | 40,573 | -0.06(-1.22%) |
Oct 10, 2022 | 4.790 | 5.120 | 4.790 | 4.930 | 20,337 | +0.16(+3.35%) |
Oct 07, 2022 | 4.870 | 4.920 | 4.708 | 4.770 | 32,765 | -0.15(-3.05%) |
Oct 06, 2022 | 4.950 | 5.080 | 4.870 | 4.920 | 7,083 | -0.09(-1.80%) |
Oct 05, 2022 | 4.890 | 5.070 | 4.870 | 5.010 | 72,091 | -0.06(-1.18%) |
Oct 04, 2022 | 4.920 | 5.280 | 4.920 | 5.070 | 108,788 | +0.38(+8.10%) |
Oct 03, 2022 | 4.750 | 4.870 | 4.640 | 4.690 | 55,950 | +0.00(+0.00%) |
Sep 30, 2022 | 4.810 | 4.810 | 4.640 | 4.690 | 56,537 | +0.05(+1.08%) |
Sep 29, 2022 | 4.740 | 4.740 | 4.640 | 4.640 | 53,405 | -0.24(-4.92%) |
Sep 28, 2022 | 4.730 | 4.980 | 4.672 | 4.880 | 62,842 | +0.12(+2.41%) |
Sep 27, 2022 | 5.000 | 5.030 | 4.710 | 4.765 | 33,039 | -0.10(-1.95%) |
Sep 26, 2022 | 5.000 | 5.030 | 4.715 | 4.860 | 51,235 | -0.12(-2.41%) |
Sep 23, 2022 | 5.240 | 5.240 | 4.900 | 4.980 | 76,437 | -0.34(-6.39%) |
Sep 22, 2022 | 5.350 | 5.479 | 5.170 | 5.320 | 95,106 | -0.10(-1.85%) |
Sep 21, 2022 | 5.400 | 5.490 | 5.250 | 5.420 | 78,309 | +0.12(+2.26%) |
Sep 20, 2022 | 5.370 | 5.618 | 5.010 | 5.300 | 56,708 | +0.10(+1.92%) |
Sep 19, 2022 | 5.170 | 5.240 | 4.980 | 5.200 | 27,633 | +0.07(+1.36%) |
Sep 16, 2022 | 5.200 | 5.480 | 4.990 | 5.130 | 60,439 | -0.17(-3.21%) |
Sep 15, 2022 | 5.530 | 5.635 | 5.200 | 5.300 | 33,903 | -0.22(-3.99%) |
Sep 14, 2022 | 5.490 | 5.800 | 5.490 | 5.520 | 59,931 | +0.11(+2.03%) |
Sep 13, 2022 | 5.350 | 5.670 | 5.350 | 5.410 | 58,007 | -0.03(-0.55%) |
Sep 12, 2022 | 5.430 | 5.770 | 5.420 | 5.440 | 73,127 | -0.04(-0.73%) |
Sep 09, 2022 | 5.160 | 5.500 | 5.015 | 5.480 | 397,880 | +0.39(+7.61%) |
Sep 08, 2022 | 5.000 | 5.199 | 4.945 | 5.093 | 165,446 | +0.07(+1.44%) |
Sep 07, 2022 | 4.770 | 5.110 | 4.770 | 5.020 | 172,516 | +0.22(+4.58%) |
Sep 06, 2022 | 5.190 | 5.410 | 4.730 | 4.800 | 105,014 | -0.36(-6.98%) |
Sep 02, 2022 | 5.510 | 5.740 | 5.110 | 5.160 | 151,127 | -0.23(-4.27%) |
Sep 01, 2022 | 5.660 | 5.660 | 5.160 | 5.390 | 56,238 | -0.22(-3.92%) |
Aug 31, 2022 | 5.790 | 5.790 | 5.490 | 5.610 | 19,483 | -0.12(-2.09%) |
Aug 30, 2022 | 5.790 | 5.940 | 5.508 | 5.730 | 27,941 | -0.12(-2.05%) |
Aug 29, 2022 | 5.790 | 5.900 | 5.560 | 5.850 | 68,189 | +0.10(+1.74%) |
Aug 26, 2022 | 5.660 | 5.840 | 5.540 | 5.750 | 65,656 | +0.05(+0.88%) |
Aug 25, 2022 | 5.780 | 5.780 | 5.660 | 5.700 | 30,597 | -0.02(-0.35%) |
Aug 24, 2022 | 5.750 | 5.790 | 5.510 | 5.720 | 21,860 | -0.03(-0.52%) |
Aug 23, 2022 | 5.680 | 5.890 | 5.500 | 5.750 | 46,855 | +0.04(+0.70%) |
Aug 22, 2022 | 5.900 | 5.900 | 5.550 | 5.710 | 39,460 | -0.18(-3.06%) |
Aug 19, 2022 | 5.270 | 5.900 | 5.220 | 5.890 | 126,142 | +0.55(+10.30%) |
Aug 18, 2022 | 5.250 | 5.640 | 5.100 | 5.340 | 81,281 | +0.09(+1.71%) |
Aug 17, 2022 | 5.050 | 5.250 | 5.040 | 5.250 | 66,096 | +0.17(+3.35%) |
Aug 16, 2022 | 5.170 | 5.170 | 5.010 | 5.080 | 18,250 | -0.09(-1.74%) |
Aug 15, 2022 | 5.200 | 5.265 | 5.170 | 5.170 | 32,367 | -0.05(-0.96%) |
Aug 12, 2022 | 5.090 | 5.355 | 5.030 | 5.220 | 32,611 | +0.12(+2.35%) |
Aug 11, 2022 | 5.040 | 5.230 | 5.010 | 5.100 | 15,686 | +0.06(+1.19%) |
Aug 10, 2022 | 5.300 | 5.440 | 5.040 | 5.040 | 18,133 | -0.28(-5.26%) |
Aug 09, 2022 | 5.350 | 5.490 | 5.170 | 5.320 | 65,575 | +0.01(+0.19%) |
Aug 08, 2022 | 5.290 | 5.435 | 5.290 | 5.310 | 12,059 | +0.02(+0.38%) |
Aug 05, 2022 | 5.300 | 5.380 | 5.100 | 5.290 | 18,950 | -0.02(-0.38%) |
Aug 04, 2022 | 5.380 | 5.420 | 5.210 | 5.310 | 19,620 | -0.09(-1.67%) |
Aug 03, 2022 | 5.240 | 5.450 | 5.180 | 5.400 | 51,053 | +0.24(+4.65%) |
Aug 02, 2022 | 5.110 | 5.280 | 5.100 | 5.160 | 19,207 | +0.04(+0.78%) |