Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.600 | 5.620 | 5.420 | 5.430 | 331,928 | -0.17(-3.04%) |
Oct 28, 2022 | 5.560 | 5.680 | 5.470 | 5.600 | 247,429 | +0.03(+0.54%) |
Oct 27, 2022 | 5.490 | 5.720 | 5.425 | 5.570 | 335,025 | +0.08(+1.46%) |
Oct 26, 2022 | 5.360 | 5.755 | 5.360 | 5.490 | 403,190 | +0.11(+2.04%) |
Oct 25, 2022 | 5.110 | 5.410 | 5.070 | 5.380 | 2,069,053 | +0.30(+5.91%) |
Oct 24, 2022 | 5.170 | 5.250 | 5.060 | 5.080 | 927,175 | -0.10(-1.93%) |
Oct 21, 2022 | 5.170 | 5.190 | 5.000 | 5.180 | 279,148 | +0.13(+2.57%) |
Oct 20, 2022 | 5.100 | 5.280 | 5.010 | 5.050 | 321,740 | -0.02(-0.39%) |
Oct 19, 2022 | 5.330 | 5.370 | 4.980 | 5.070 | 621,129 | -0.34(-6.28%) |
Oct 18, 2022 | 5.470 | 5.600 | 5.310 | 5.410 | 243,603 | +0.07(+1.31%) |
Oct 17, 2022 | 5.570 | 5.570 | 5.295 | 5.340 | 285,121 | -0.07(-1.29%) |
Oct 14, 2022 | 5.540 | 5.640 | 5.400 | 5.410 | 332,493 | -0.10(-1.81%) |
Oct 13, 2022 | 5.240 | 5.625 | 5.140 | 5.510 | 478,463 | +0.10(+1.85%) |
Oct 12, 2022 | 5.160 | 5.485 | 5.160 | 5.410 | 418,799 | +0.22(+4.24%) |
Oct 11, 2022 | 4.920 | 5.295 | 4.920 | 5.190 | 668,923 | +0.25(+5.06%) |
Oct 10, 2022 | 5.350 | 5.380 | 4.900 | 4.940 | 543,005 | -0.41(-7.66%) |
Oct 07, 2022 | 5.270 | 5.365 | 5.220 | 5.350 | 437,670 | -0.03(-0.56%) |
Oct 06, 2022 | 5.240 | 5.445 | 5.230 | 5.380 | 354,911 | +0.11(+2.09%) |
Oct 05, 2022 | 5.330 | 5.350 | 5.145 | 5.270 | 406,868 | -0.17(-3.13%) |
Oct 04, 2022 | 5.290 | 5.465 | 5.270 | 5.440 | 566,931 | +0.25(+4.82%) |
Oct 03, 2022 | 4.940 | 5.345 | 4.920 | 5.190 | 671,849 | +0.29(+5.92%) |
Sep 30, 2022 | 4.980 | 4.980 | 4.810 | 4.900 | 471,007 | -0.10(-2.00%) |
Sep 29, 2022 | 5.110 | 5.150 | 4.880 | 5.000 | 312,424 | -0.21(-4.03%) |
Sep 28, 2022 | 5.170 | 5.315 | 5.160 | 5.210 | 220,414 | +0.07(+1.36%) |
Sep 27, 2022 | 5.210 | 5.250 | 5.010 | 5.140 | 311,228 | -0.01(-0.19%) |
Sep 26, 2022 | 5.220 | 5.400 | 5.095 | 5.150 | 297,289 | -0.13(-2.46%) |
Sep 23, 2022 | 5.240 | 5.330 | 5.110 | 5.280 | 419,085 | -0.08(-1.49%) |
Sep 22, 2022 | 5.320 | 5.470 | 5.290 | 5.360 | 344,177 | +0.05(+0.94%) |
Sep 21, 2022 | 5.550 | 5.600 | 5.250 | 5.310 | 518,487 | -0.20(-3.63%) |
Sep 20, 2022 | 5.800 | 5.815 | 5.510 | 5.510 | 371,883 | -0.39(-6.61%) |
Sep 19, 2022 | 5.720 | 6.040 | 5.720 | 5.900 | 465,342 | +0.13(+2.25%) |
Sep 16, 2022 | 5.820 | 5.900 | 5.720 | 5.770 | 632,724 | -0.17(-2.86%) |
Sep 15, 2022 | 6.000 | 6.210 | 5.940 | 5.940 | 310,210 | -0.10(-1.66%) |
Sep 14, 2022 | 6.080 | 6.095 | 5.870 | 6.040 | 398,112 | -0.01(-0.17%) |
Sep 13, 2022 | 6.480 | 6.480 | 6.000 | 6.050 | 574,106 | -0.65(-9.70%) |
Sep 12, 2022 | 6.640 | 6.820 | 6.640 | 6.700 | 241,501 | +0.10(+1.52%) |
Sep 09, 2022 | 6.500 | 6.660 | 6.500 | 6.600 | 249,474 | +0.10(+1.54%) |
Sep 08, 2022 | 6.470 | 6.570 | 6.340 | 6.500 | 162,707 | -0.06(-0.91%) |
Sep 07, 2022 | 6.360 | 6.600 | 6.330 | 6.560 | 449,659 | +0.17(+2.66%) |
Sep 06, 2022 | 6.690 | 6.690 | 6.350 | 6.390 | 286,249 | -0.28(-4.20%) |
Sep 02, 2022 | 6.900 | 6.900 | 6.620 | 6.670 | 195,267 | -0.09(-1.33%) |
Sep 01, 2022 | 6.690 | 6.830 | 6.585 | 6.760 | 383,895 | -0.02(-0.29%) |
Aug 31, 2022 | 7.010 | 7.130 | 6.725 | 6.780 | 405,188 | -0.28(-3.97%) |
Aug 30, 2022 | 7.070 | 7.200 | 6.980 | 7.060 | 157,435 | -0.04(-0.56%) |
Aug 29, 2022 | 7.020 | 7.140 | 6.990 | 7.100 | 198,882 | +0.01(+0.14%) |
Aug 26, 2022 | 7.330 | 7.360 | 7.060 | 7.090 | 212,044 | -0.30(-4.06%) |
Aug 25, 2022 | 7.190 | 7.410 | 7.170 | 7.390 | 227,996 | +0.19(+2.64%) |
Aug 24, 2022 | 7.090 | 7.320 | 7.090 | 7.200 | 203,462 | +0.11(+1.55%) |
Aug 23, 2022 | 7.020 | 7.190 | 6.975 | 7.090 | 309,634 | +0.13(+1.87%) |
Aug 22, 2022 | 7.290 | 7.300 | 6.930 | 6.960 | 380,831 | -0.46(-6.20%) |
Aug 19, 2022 | 7.700 | 7.700 | 7.370 | 7.420 | 235,408 | -0.31(-4.01%) |
Aug 18, 2022 | 7.790 | 7.820 | 7.570 | 7.730 | 297,887 | -0.09(-1.15%) |
Aug 17, 2022 | 7.840 | 7.930 | 7.740 | 7.820 | 184,691 | -0.11(-1.39%) |
Aug 16, 2022 | 7.810 | 8.090 | 7.760 | 7.930 | 445,051 | +0.20(+2.59%) |
Aug 15, 2022 | 7.850 | 7.950 | 7.695 | 7.730 | 305,810 | -0.16(-2.03%) |
Aug 12, 2022 | 7.540 | 7.910 | 7.470 | 7.890 | 547,442 | +0.42(+5.62%) |
Aug 11, 2022 | 7.370 | 7.550 | 7.345 | 7.470 | 473,268 | +0.20(+2.75%) |
Aug 10, 2022 | 7.370 | 7.580 | 7.250 | 7.270 | 686,200 | +0.22(+3.12%) |
Aug 09, 2022 | 7.360 | 7.360 | 6.830 | 7.050 | 737,158 | -0.24(-3.29%) |
Aug 08, 2022 | 7.290 | 7.470 | 7.250 | 7.290 | 629,318 | +0.11(+1.53%) |
Aug 05, 2022 | 7.150 | 7.305 | 7.110 | 7.180 | 285,043 | -0.03(-0.42%) |
Aug 04, 2022 | 7.210 | 7.490 | 7.090 | 7.210 | 396,745 | +0.06(+0.84%) |
Aug 03, 2022 | 7.150 | 7.210 | 6.780 | 7.150 | 1,107,285 | -0.38(-5.05%) |
Aug 02, 2022 | 7.700 | 7.785 | 7.515 | 7.530 | 457,238 | -0.22(-2.84%) |