Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.410 | 5.410 | 5.220 | 5.220 | 2,597 | -0.03(-0.57%) |
Oct 28, 2022 | 5.500 | 5.500 | 5.209 | 5.250 | 5,929 | -0.01(-0.26%) |
Oct 27, 2022 | 5.610 | 5.610 | 5.250 | 5.264 | 5,077 | -0.14(-2.52%) |
Oct 26, 2022 | 5.220 | 5.400 | 5.220 | 5.400 | 5,673 | +0.03(+0.56%) |
Oct 25, 2022 | 5.370 | 5.510 | 5.100 | 5.370 | 12,880 | -0.08(-1.47%) |
Oct 24, 2022 | 5.150 | 5.710 | 5.140 | 5.450 | 10,290 | +0.29(+5.62%) |
Oct 21, 2022 | 5.360 | 5.623 | 5.160 | 5.160 | 9,733 | -0.08(-1.53%) |
Oct 20, 2022 | 5.360 | 5.520 | 5.153 | 5.240 | 7,406 | -0.06(-1.13%) |
Oct 19, 2022 | 5.610 | 6.050 | 5.300 | 5.300 | 27,967 | -0.26(-4.68%) |
Oct 18, 2022 | 5.380 | 5.658 | 5.285 | 5.560 | 8,158 | +0.32(+6.11%) |
Oct 17, 2022 | 5.390 | 5.620 | 5.100 | 5.240 | 14,349 | -0.19(-3.53%) |
Oct 14, 2022 | 5.730 | 5.730 | 5.432 | 5.432 | 10,519 | -0.21(-3.77%) |
Oct 13, 2022 | 5.840 | 5.850 | 5.600 | 5.645 | 3,214 | -0.36(-5.92%) |
Oct 12, 2022 | 6.070 | 6.250 | 6.000 | 6.000 | 3,284 | +0.07(+1.18%) |
Oct 11, 2022 | 5.930 | 6.100 | 5.840 | 5.930 | 5,461 | +0.04(+0.74%) |
Oct 10, 2022 | 5.700 | 6.050 | 5.700 | 5.886 | 3,776 | +0.12(+2.01%) |
Oct 07, 2022 | 6.020 | 6.060 | 5.610 | 5.770 | 4,902 | -0.35(-5.72%) |
Oct 06, 2022 | 5.830 | 6.120 | 5.760 | 6.120 | 5,767 | +0.39(+6.81%) |
Oct 05, 2022 | 6.050 | 6.050 | 5.710 | 5.730 | 5,154 | -0.43(-6.91%) |
Oct 04, 2022 | 5.570 | 6.156 | 5.550 | 6.156 | 6,339 | +0.69(+12.53%) |
Oct 03, 2022 | 5.100 | 5.470 | 5.100 | 5.470 | 4,300 | +0.39(+7.68%) |
Sep 30, 2022 | 5.150 | 5.200 | 5.080 | 5.080 | 4,838 | -0.17(-3.24%) |
Sep 29, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 981 | +0.00(+0.00%) |
Sep 28, 2022 | 5.300 | 5.425 | 5.210 | 5.250 | 6,856 | +0.02(+0.32%) |
Sep 27, 2022 | 5.360 | 5.467 | 5.233 | 5.233 | 6,438 | -0.12(-2.19%) |
Sep 26, 2022 | 5.310 | 5.490 | 5.270 | 5.350 | 6,040 | +0.05(+0.94%) |
Sep 23, 2022 | 5.420 | 5.500 | 5.280 | 5.300 | 3,065 | -0.25(-4.50%) |
Sep 22, 2022 | 5.375 | 5.550 | 5.290 | 5.550 | 5,227 | +0.24(+4.45%) |
Sep 21, 2022 | 5.877 | 5.877 | 5.300 | 5.314 | 2,093 | -0.07(-1.23%) |
Sep 20, 2022 | 5.250 | 5.386 | 5.250 | 5.380 | 7,362 | +0.00(+0.00%) |
Sep 19, 2022 | 5.520 | 5.520 | 5.350 | 5.380 | 4,955 | -0.20(-3.58%) |
Sep 16, 2022 | 6.110 | 6.110 | 5.500 | 5.580 | 25,712 | -0.53(-8.67%) |
Sep 15, 2022 | 6.300 | 6.375 | 6.000 | 6.110 | 11,379 | -0.17(-2.71%) |
Sep 14, 2022 | 6.740 | 6.740 | 6.270 | 6.280 | 2,708 | -0.06(-0.98%) |
Sep 13, 2022 | 6.590 | 6.618 | 6.260 | 6.342 | 7,685 | -0.25(-3.76%) |
Sep 12, 2022 | 6.660 | 6.680 | 6.590 | 6.590 | 6,330 | -0.07(-1.05%) |
Sep 09, 2022 | 6.700 | 6.925 | 6.660 | 6.660 | 19,375 | -0.25(-3.62%) |
Sep 08, 2022 | 6.720 | 7.084 | 6.560 | 6.910 | 33,466 | +0.03(+0.44%) |
Sep 07, 2022 | 6.520 | 6.990 | 6.520 | 6.880 | 7,624 | +0.36(+5.52%) |
Sep 06, 2022 | 6.560 | 6.665 | 6.500 | 6.520 | 9,106 | -0.07(-1.04%) |
Sep 02, 2022 | 6.650 | 6.650 | 6.520 | 6.589 | 2,714 | +0.08(+1.21%) |
Sep 01, 2022 | 6.800 | 6.900 | 6.510 | 6.510 | 7,084 | -0.25(-3.70%) |
Aug 31, 2022 | 6.800 | 6.900 | 6.540 | 6.760 | 16,769 | -0.04(-0.59%) |
Aug 30, 2022 | 6.820 | 6.820 | 6.800 | 6.800 | 1,169 | -0.01(-0.15%) |
Aug 29, 2022 | 6.780 | 6.982 | 6.645 | 6.810 | 8,970 | -0.14(-2.01%) |
Aug 26, 2022 | 7.280 | 7.280 | 6.760 | 6.950 | 14,532 | -0.41(-5.57%) |
Aug 25, 2022 | 7.590 | 7.671 | 7.250 | 7.360 | 20,576 | -0.30(-3.92%) |
Aug 24, 2022 | 7.450 | 7.700 | 7.360 | 7.660 | 5,913 | +0.15(+2.00%) |
Aug 23, 2022 | 7.320 | 7.700 | 7.290 | 7.510 | 8,931 | +0.35(+4.89%) |
Aug 22, 2022 | 7.360 | 7.360 | 7.100 | 7.160 | 6,199 | -0.44(-5.79%) |
Aug 19, 2022 | 7.150 | 7.881 | 7.150 | 7.600 | 49,439 | +0.42(+5.78%) |
Aug 18, 2022 | 6.700 | 7.530 | 6.610 | 7.185 | 29,669 | +0.49(+7.40%) |
Aug 17, 2022 | 6.730 | 6.850 | 6.660 | 6.690 | 29,649 | -0.01(-0.15%) |
Aug 16, 2022 | 6.748 | 6.775 | 6.581 | 6.700 | 6,350 | -0.14(-2.05%) |
Aug 15, 2022 | 6.840 | 7.045 | 6.650 | 6.840 | 14,870 | +0.11(+1.63%) |
Aug 12, 2022 | 6.800 | 6.950 | 6.703 | 6.730 | 10,651 | -0.04(-0.59%) |
Aug 11, 2022 | 6.860 | 7.020 | 6.770 | 6.770 | 10,587 | -0.15(-2.17%) |
Aug 10, 2022 | 7.180 | 7.300 | 6.800 | 6.920 | 33,297 | +0.14(+2.06%) |
Aug 09, 2022 | 7.100 | 7.400 | 6.630 | 6.780 | 26,329 | -0.40(-5.59%) |
Aug 08, 2022 | 7.070 | 7.535 | 6.930 | 7.181 | 17,803 | +0.18(+2.59%) |
Aug 05, 2022 | 6.730 | 7.000 | 6.300 | 7.000 | 29,912 | +0.25(+3.69%) |
Aug 04, 2022 | 7.650 | 7.680 | 6.520 | 6.751 | 25,634 | -0.95(-12.33%) |
Aug 03, 2022 | 6.330 | 7.920 | 6.330 | 7.700 | 69,347 | +1.40(+22.22%) |
Aug 02, 2022 | 5.470 | 6.300 | 5.470 | 6.300 | 90,990 | +0.84(+15.38%) |