Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.908 | 5.073 | 4.718 | 4.870 | 1,545,007 | -0.16(-3.09%) |
Oct 28, 2022 | 5.481 | 5.689 | 4.831 | 5.025 | 507,703 | -0.66(-11.60%) |
Oct 27, 2022 | 5.820 | 5.888 | 5.602 | 5.684 | 170,561 | -0.11(-1.84%) |
Oct 26, 2022 | 5.811 | 6.005 | 5.694 | 5.791 | 233,348 | +0.04(+0.67%) |
Oct 25, 2022 | 5.587 | 5.898 | 5.573 | 5.752 | 166,297 | +0.15(+2.60%) |
Oct 24, 2022 | 5.481 | 5.762 | 5.423 | 5.607 | 191,751 | +0.10(+1.76%) |
Oct 21, 2022 | 5.287 | 5.578 | 5.258 | 5.510 | 77,638 | +0.24(+4.60%) |
Oct 20, 2022 | 5.248 | 5.510 | 5.238 | 5.267 | 76,526 | +0.01(+0.18%) |
Oct 19, 2022 | 5.471 | 5.607 | 5.170 | 5.258 | 140,989 | -0.42(-7.35%) |
Oct 18, 2022 | 5.423 | 5.801 | 5.355 | 5.675 | 240,019 | +0.34(+6.36%) |
Oct 17, 2022 | 5.248 | 5.471 | 5.229 | 5.335 | 155,770 | +0.16(+3.19%) |
Oct 14, 2022 | 5.325 | 5.481 | 5.083 | 5.170 | 167,406 | -0.24(-4.48%) |
Oct 13, 2022 | 5.161 | 5.452 | 5.068 | 5.413 | 117,112 | +0.10(+1.82%) |
Oct 12, 2022 | 5.296 | 5.355 | 5.151 | 5.316 | 69,227 | -0.04(-0.72%) |
Oct 11, 2022 | 5.306 | 5.481 | 5.220 | 5.355 | 55,344 | +0.02(+0.36%) |
Oct 10, 2022 | 5.490 | 5.544 | 5.325 | 5.335 | 65,199 | -0.20(-3.68%) |
Oct 07, 2022 | 5.529 | 5.655 | 5.452 | 5.539 | 139,398 | -0.08(-1.38%) |
Oct 06, 2022 | 5.568 | 5.636 | 5.456 | 5.617 | 61,649 | -0.03(-0.52%) |
Oct 05, 2022 | 5.529 | 5.665 | 5.445 | 5.646 | 65,918 | -0.01(-0.17%) |
Oct 04, 2022 | 5.568 | 5.694 | 5.413 | 5.655 | 333,963 | +0.24(+4.48%) |
Oct 03, 2022 | 5.131 | 5.626 | 5.093 | 5.413 | 157,577 | +0.41(+8.14%) |
Sep 30, 2022 | 4.811 | 5.122 | 4.811 | 5.005 | 191,742 | +0.19(+4.03%) |
Sep 29, 2022 | 4.937 | 5.007 | 4.676 | 4.811 | 148,546 | -0.18(-3.69%) |
Sep 28, 2022 | 4.743 | 4.996 | 4.743 | 4.996 | 78,736 | +0.26(+5.53%) |
Sep 27, 2022 | 4.831 | 4.889 | 4.705 | 4.734 | 81,726 | -0.05(-1.01%) |
Sep 26, 2022 | 4.899 | 5.051 | 4.753 | 4.782 | 102,331 | -0.24(-4.83%) |
Sep 23, 2022 | 5.325 | 5.325 | 4.967 | 5.025 | 121,499 | -0.46(-8.32%) |
Sep 22, 2022 | 5.355 | 5.636 | 5.330 | 5.481 | 170,239 | +0.07(+1.25%) |
Sep 21, 2022 | 5.510 | 5.617 | 5.263 | 5.413 | 130,576 | -0.03(-0.53%) |
Sep 20, 2022 | 5.180 | 5.621 | 5.170 | 5.442 | 456,292 | +0.26(+5.06%) |
Sep 19, 2022 | 4.850 | 5.403 | 4.831 | 5.180 | 522,165 | +0.35(+7.23%) |
Sep 16, 2022 | 5.384 | 5.403 | 4.831 | 4.831 | 1,342,316 | -0.30(-5.86%) |
Sep 15, 2022 | 5.044 | 5.190 | 4.976 | 5.131 | 165,322 | +0.10(+1.93%) |
Sep 14, 2022 | 5.064 | 5.296 | 4.986 | 5.034 | 192,151 | +0.03(+0.58%) |
Sep 13, 2022 | 5.355 | 5.364 | 4.957 | 5.005 | 188,849 | -0.34(-6.35%) |
Sep 12, 2022 | 5.054 | 5.771 | 5.054 | 5.345 | 324,105 | +0.35(+6.99%) |
Sep 09, 2022 | 5.005 | 5.161 | 4.908 | 4.996 | 255,494 | +0.13(+2.59%) |
Sep 08, 2022 | 4.908 | 5.131 | 4.850 | 4.870 | 186,976 | -0.04(-0.79%) |
Sep 07, 2022 | 5.102 | 5.102 | 4.870 | 4.908 | 179,225 | -0.28(-5.42%) |
Sep 06, 2022 | 5.364 | 5.461 | 5.093 | 5.190 | 66,247 | -0.19(-3.60%) |
Sep 02, 2022 | 5.258 | 5.520 | 5.258 | 5.384 | 51,691 | +0.18(+3.54%) |
Sep 01, 2022 | 5.413 | 5.510 | 5.044 | 5.199 | 168,683 | -0.31(-5.63%) |
Aug 31, 2022 | 5.510 | 5.694 | 5.398 | 5.510 | 54,377 | +0.02(+0.35%) |
Aug 30, 2022 | 5.772 | 5.772 | 5.452 | 5.490 | 81,257 | -0.31(-5.35%) |
Aug 29, 2022 | 5.743 | 5.995 | 5.714 | 5.801 | 104,425 | +0.02(+0.34%) |
Aug 26, 2022 | 5.840 | 6.000 | 5.646 | 5.781 | 130,570 | -0.05(-0.83%) |
Aug 25, 2022 | 6.160 | 6.257 | 5.811 | 5.830 | 201,665 | -0.20(-3.38%) |
Aug 24, 2022 | 5.869 | 6.160 | 5.830 | 6.034 | 282,690 | +0.20(+3.49%) |
Aug 23, 2022 | 5.781 | 6.063 | 5.781 | 5.830 | 394,782 | +0.02(+0.33%) |
Aug 22, 2022 | 5.869 | 5.985 | 5.743 | 5.811 | 116,178 | -0.11(-1.80%) |
Aug 19, 2022 | 6.111 | 6.160 | 5.917 | 5.917 | 38,856 | -0.31(-4.98%) |
Aug 18, 2022 | 6.305 | 6.587 | 6.160 | 6.228 | 70,197 | -0.16(-2.43%) |
Aug 17, 2022 | 6.984 | 6.994 | 6.363 | 6.383 | 166,081 | -0.76(-10.60%) |
Aug 16, 2022 | 6.829 | 7.363 | 6.829 | 7.139 | 184,577 | +0.30(+4.40%) |
Aug 15, 2022 | 6.829 | 6.975 | 6.557 | 6.839 | 77,017 | -0.15(-2.08%) |
Aug 12, 2022 | 6.606 | 6.989 | 6.557 | 6.984 | 78,067 | +0.39(+5.88%) |
Aug 11, 2022 | 6.402 | 6.596 | 6.402 | 6.596 | 52,596 | +0.26(+4.13%) |
Aug 10, 2022 | 6.237 | 6.422 | 6.189 | 6.334 | 37,751 | +0.16(+2.51%) |
Aug 09, 2022 | 6.490 | 6.490 | 5.995 | 6.179 | 49,129 | -0.26(-4.07%) |
Aug 08, 2022 | 6.587 | 6.790 | 6.325 | 6.441 | 37,019 | -0.03(-0.45%) |
Aug 05, 2022 | 6.276 | 6.539 | 6.276 | 6.470 | 54,978 | +0.16(+2.46%) |
Aug 04, 2022 | 6.150 | 6.354 | 6.014 | 6.315 | 36,718 | +0.18(+3.01%) |
Aug 03, 2022 | 6.296 | 6.296 | 5.941 | 6.131 | 45,050 | -0.12(-1.86%) |
Aug 02, 2022 | 6.257 | 6.344 | 6.140 | 6.247 | 44,912 | -0.02(-0.31%) |