Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 4.360 | 4.620 | 4.210 | 4.420 | 726,329 | -0.04(-0.90%) |
Oct 28, 2022 | 4.240 | 4.525 | 4.240 | 4.460 | 363,238 | +0.13(+3.00%) |
Oct 27, 2022 | 4.370 | 4.555 | 4.275 | 4.330 | 535,750 | -0.03(-0.69%) |
Oct 26, 2022 | 4.310 | 4.520 | 4.170 | 4.360 | 516,972 | +0.07(+1.63%) |
Oct 25, 2022 | 4.030 | 4.330 | 4.030 | 4.290 | 655,521 | +0.24(+5.93%) |
Oct 24, 2022 | 3.970 | 4.200 | 3.910 | 4.050 | 748,141 | +0.08(+2.02%) |
Oct 21, 2022 | 3.700 | 4.040 | 3.660 | 3.970 | 794,364 | +0.29(+7.88%) |
Oct 20, 2022 | 3.620 | 3.880 | 3.570 | 3.680 | 1,658,139 | +0.06(+1.66%) |
Oct 19, 2022 | 3.760 | 3.820 | 3.520 | 3.620 | 540,261 | -0.21(-5.48%) |
Oct 18, 2022 | 3.950 | 4.030 | 3.735 | 3.830 | 526,455 | +0.07(+1.86%) |
Oct 17, 2022 | 3.750 | 3.870 | 3.670 | 3.760 | 682,484 | +0.19(+5.32%) |
Oct 14, 2022 | 3.800 | 3.850 | 3.520 | 3.570 | 428,349 | -0.12(-3.25%) |
Oct 13, 2022 | 3.470 | 3.820 | 3.340 | 3.690 | 696,315 | +0.04(+1.10%) |
Oct 12, 2022 | 3.680 | 3.700 | 3.400 | 3.650 | 472,493 | -0.07(-1.88%) |
Oct 11, 2022 | 3.660 | 3.870 | 3.610 | 3.720 | 281,123 | +0.02(+0.54%) |
Oct 10, 2022 | 3.770 | 3.780 | 3.590 | 3.700 | 392,412 | -0.04(-1.07%) |
Oct 07, 2022 | 4.000 | 4.070 | 3.720 | 3.740 | 522,747 | -0.34(-8.33%) |
Oct 06, 2022 | 4.020 | 4.220 | 4.000 | 4.080 | 424,056 | +0.01(+0.25%) |
Oct 05, 2022 | 3.950 | 4.115 | 3.945 | 4.070 | 378,732 | +0.00(+0.00%) |
Oct 04, 2022 | 4.120 | 4.230 | 3.980 | 4.070 | 562,650 | +0.15(+3.83%) |
Oct 03, 2022 | 3.660 | 3.940 | 3.530 | 3.920 | 770,143 | +0.33(+9.19%) |
Sep 30, 2022 | 3.740 | 3.770 | 3.580 | 3.590 | 501,734 | -0.19(-5.03%) |
Sep 29, 2022 | 4.160 | 4.160 | 3.720 | 3.780 | 527,838 | -0.38(-9.13%) |
Sep 28, 2022 | 4.010 | 4.210 | 3.941 | 4.160 | 482,085 | +0.19(+4.79%) |
Sep 27, 2022 | 3.910 | 4.010 | 3.845 | 3.970 | 506,332 | +0.10(+2.58%) |
Sep 26, 2022 | 4.000 | 4.030 | 3.870 | 3.870 | 733,262 | -0.22(-5.38%) |
Sep 23, 2022 | 4.100 | 4.110 | 3.995 | 4.090 | 580,559 | -0.08(-1.92%) |
Sep 22, 2022 | 4.320 | 4.410 | 4.030 | 4.170 | 792,642 | -0.18(-4.14%) |
Sep 21, 2022 | 4.410 | 4.530 | 4.320 | 4.350 | 725,413 | -0.04(-0.91%) |
Sep 20, 2022 | 4.730 | 4.810 | 4.370 | 4.390 | 725,823 | -0.42(-8.73%) |
Sep 19, 2022 | 4.830 | 4.900 | 4.745 | 4.810 | 579,739 | -0.05(-1.03%) |
Sep 16, 2022 | 5.000 | 5.000 | 4.845 | 4.860 | 1,106,255 | -0.26(-5.08%) |
Sep 15, 2022 | 5.180 | 5.320 | 5.040 | 5.120 | 872,557 | -0.12(-2.29%) |
Sep 14, 2022 | 5.150 | 5.260 | 4.950 | 5.240 | 1,157,926 | +0.09(+1.75%) |
Sep 13, 2022 | 5.320 | 5.350 | 5.110 | 5.150 | 1,541,610 | -0.48(-8.53%) |
Sep 12, 2022 | 5.670 | 5.810 | 5.520 | 5.630 | 1,010,815 | +0.18(+3.30%) |
Sep 09, 2022 | 5.440 | 5.505 | 5.265 | 5.450 | 974,630 | +0.13(+2.44%) |
Sep 08, 2022 | 5.360 | 5.520 | 5.190 | 5.320 | 604,833 | -0.09(-1.66%) |
Sep 07, 2022 | 5.230 | 5.430 | 5.060 | 5.410 | 2,862,099 | -0.42(-7.20%) |
Sep 06, 2022 | 5.670 | 5.970 | 5.530 | 5.830 | 412,021 | +0.15(+2.64%) |
Sep 02, 2022 | 5.850 | 5.940 | 5.630 | 5.680 | 321,412 | -0.06(-1.05%) |
Sep 01, 2022 | 5.590 | 5.760 | 5.430 | 5.740 | 390,737 | +0.03(+0.53%) |
Aug 31, 2022 | 5.890 | 6.060 | 5.655 | 5.710 | 419,496 | -0.10(-1.72%) |
Aug 30, 2022 | 5.990 | 6.230 | 5.701 | 5.810 | 304,050 | -0.07(-1.19%) |
Aug 29, 2022 | 5.770 | 5.970 | 5.730 | 5.880 | 391,684 | +0.02(+0.34%) |
Aug 26, 2022 | 6.320 | 6.628 | 5.820 | 5.860 | 337,031 | -0.43(-6.84%) |
Aug 25, 2022 | 6.080 | 6.420 | 6.080 | 6.290 | 464,575 | +0.07(+1.13%) |
Aug 24, 2022 | 6.110 | 6.360 | 5.980 | 6.220 | 394,527 | +0.09(+1.47%) |
Aug 23, 2022 | 6.380 | 6.510 | 6.120 | 6.130 | 511,429 | -0.10(-1.61%) |
Aug 22, 2022 | 6.030 | 6.240 | 5.995 | 6.230 | 528,808 | +0.01(+0.16%) |
Aug 19, 2022 | 6.610 | 6.630 | 6.120 | 6.220 | 538,796 | -0.59(-8.66%) |
Aug 18, 2022 | 6.770 | 6.875 | 6.620 | 6.810 | 322,060 | +0.03(+0.44%) |
Aug 17, 2022 | 7.630 | 7.630 | 6.635 | 6.780 | 471,890 | -1.03(-13.19%) |
Aug 16, 2022 | 7.370 | 7.920 | 7.200 | 7.810 | 569,287 | +0.33(+4.41%) |
Aug 15, 2022 | 7.300 | 7.500 | 7.070 | 7.480 | 687,098 | +0.03(+0.40%) |
Aug 12, 2022 | 6.350 | 7.520 | 6.290 | 7.450 | 816,629 | +1.09(+17.14%) |
Aug 11, 2022 | 5.740 | 7.060 | 5.740 | 6.360 | 927,323 | +0.22(+3.58%) |
Aug 10, 2022 | 6.070 | 6.280 | 6.070 | 6.140 | 891,535 | +0.39(+6.78%) |
Aug 09, 2022 | 6.460 | 6.470 | 5.670 | 5.750 | 644,896 | -0.79(-12.08%) |
Aug 08, 2022 | 6.040 | 6.665 | 5.890 | 6.540 | 830,731 | +0.68(+11.60%) |
Aug 05, 2022 | 5.680 | 5.905 | 5.440 | 5.860 | 662,620 | +0.09(+1.56%) |
Aug 04, 2022 | 5.620 | 5.935 | 5.550 | 5.770 | 718,349 | +0.12(+2.12%) |
Aug 03, 2022 | 5.290 | 5.735 | 5.260 | 5.650 | 691,466 | +0.50(+9.71%) |
Aug 02, 2022 | 5.260 | 5.285 | 5.020 | 5.150 | 752,518 | -0.18(-3.38%) |