Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.790 | 5.975 | 5.620 | 5.850 | 402,456 | +0.03(+0.52%) |
Oct 28, 2022 | 5.530 | 5.840 | 5.470 | 5.820 | 339,328 | +0.32(+5.82%) |
Oct 27, 2022 | 5.610 | 5.680 | 5.460 | 5.500 | 559,678 | -0.06(-1.08%) |
Oct 26, 2022 | 5.840 | 5.980 | 5.550 | 5.560 | 303,013 | -0.27(-4.63%) |
Oct 25, 2022 | 5.650 | 6.000 | 5.650 | 5.830 | 425,538 | +0.20(+3.55%) |
Oct 24, 2022 | 5.710 | 5.720 | 5.410 | 5.630 | 197,662 | -0.12(-2.09%) |
Oct 21, 2022 | 5.820 | 5.825 | 5.610 | 5.750 | 282,471 | -0.05(-0.86%) |
Oct 20, 2022 | 5.850 | 6.040 | 5.740 | 5.800 | 310,834 | -0.04(-0.68%) |
Oct 19, 2022 | 5.900 | 6.150 | 5.780 | 5.840 | 508,056 | -0.10(-1.68%) |
Oct 18, 2022 | 5.960 | 6.055 | 5.540 | 5.940 | 569,087 | +0.07(+1.19%) |
Oct 17, 2022 | 5.510 | 5.960 | 5.510 | 5.870 | 487,060 | +0.45(+8.30%) |
Oct 14, 2022 | 5.660 | 5.680 | 5.360 | 5.420 | 413,194 | -0.19(-3.39%) |
Oct 13, 2022 | 5.430 | 5.730 | 5.295 | 5.610 | 274,976 | +0.04(+0.72%) |
Oct 12, 2022 | 5.430 | 5.670 | 5.330 | 5.570 | 384,630 | +0.19(+3.53%) |
Oct 11, 2022 | 5.600 | 5.650 | 5.290 | 5.380 | 605,252 | -0.24(-4.27%) |
Oct 10, 2022 | 5.700 | 5.780 | 5.555 | 5.620 | 430,599 | -0.06(-1.06%) |
Oct 07, 2022 | 5.820 | 5.845 | 5.630 | 5.680 | 609,346 | -0.23(-3.89%) |
Oct 06, 2022 | 6.000 | 6.170 | 5.795 | 5.910 | 502,679 | -0.19(-3.11%) |
Oct 05, 2022 | 5.920 | 6.151 | 5.780 | 6.100 | 637,001 | -0.02(-0.33%) |
Oct 04, 2022 | 5.650 | 6.130 | 5.590 | 6.120 | 1,003,330 | +0.72(+13.33%) |
Oct 03, 2022 | 5.280 | 5.450 | 5.130 | 5.400 | 266,187 | +0.15(+2.86%) |
Sep 30, 2022 | 5.410 | 5.520 | 5.230 | 5.250 | 636,176 | -0.18(-3.31%) |
Sep 29, 2022 | 5.320 | 5.600 | 5.320 | 5.430 | 712,318 | +0.04(+0.74%) |
Sep 28, 2022 | 5.360 | 5.500 | 5.320 | 5.390 | 608,850 | -0.03(-0.55%) |
Sep 27, 2022 | 5.400 | 5.500 | 5.330 | 5.420 | 370,642 | +0.02(+0.37%) |
Sep 26, 2022 | 5.570 | 5.720 | 5.300 | 5.400 | 490,974 | -0.16(-2.88%) |
Sep 23, 2022 | 5.540 | 5.690 | 5.400 | 5.560 | 336,365 | +0.07(+1.28%) |
Sep 22, 2022 | 5.650 | 5.775 | 5.400 | 5.490 | 344,221 | -0.16(-2.83%) |
Sep 21, 2022 | 5.550 | 5.960 | 5.445 | 5.650 | 372,128 | +0.07(+1.25%) |
Sep 20, 2022 | 5.590 | 5.910 | 5.500 | 5.580 | 320,216 | -0.04(-0.71%) |
Sep 19, 2022 | 5.530 | 5.705 | 5.420 | 5.620 | 466,831 | +0.12(+2.18%) |
Sep 16, 2022 | 5.600 | 5.600 | 5.120 | 5.500 | 4,496,243 | -0.10(-1.79%) |
Sep 15, 2022 | 5.470 | 5.750 | 5.415 | 5.600 | 3,190,463 | +0.08(+1.45%) |
Sep 14, 2022 | 5.430 | 5.630 | 5.310 | 5.520 | 716,208 | -0.03(-0.54%) |
Sep 13, 2022 | 5.310 | 5.710 | 4.940 | 5.550 | 625,832 | +0.00(+0.00%) |
Sep 12, 2022 | 5.550 | 5.730 | 5.480 | 5.550 | 609,652 | +0.05(+0.91%) |
Sep 09, 2022 | 5.230 | 5.600 | 5.230 | 5.500 | 646,972 | +0.27(+5.16%) |
Sep 08, 2022 | 5.090 | 5.290 | 4.870 | 5.230 | 958,939 | +0.02(+0.38%) |
Sep 07, 2022 | 4.790 | 5.210 | 4.720 | 5.210 | 383,029 | +0.40(+8.32%) |
Sep 06, 2022 | 5.030 | 5.030 | 4.590 | 4.810 | 591,267 | -0.29(-5.69%) |
Sep 02, 2022 | 5.240 | 5.490 | 4.890 | 5.100 | 441,544 | -0.06(-1.16%) |
Sep 01, 2022 | 5.030 | 5.180 | 4.930 | 5.160 | 385,302 | +0.10(+1.98%) |
Aug 31, 2022 | 5.110 | 5.290 | 5.010 | 5.060 | 594,139 | -0.02(-0.39%) |
Aug 30, 2022 | 5.330 | 5.360 | 5.060 | 5.080 | 434,565 | -0.21(-3.97%) |
Aug 29, 2022 | 5.320 | 5.610 | 5.280 | 5.290 | 258,099 | -0.10(-1.86%) |
Aug 26, 2022 | 5.700 | 5.780 | 5.380 | 5.390 | 520,295 | -0.32(-5.60%) |
Aug 25, 2022 | 5.720 | 5.740 | 5.480 | 5.710 | 300,073 | +0.02(+0.35%) |
Aug 24, 2022 | 5.520 | 5.920 | 5.520 | 5.690 | 487,935 | +0.21(+3.83%) |
Aug 23, 2022 | 5.600 | 5.930 | 5.430 | 5.480 | 408,880 | -0.11(-1.97%) |
Aug 22, 2022 | 5.860 | 5.920 | 5.410 | 5.590 | 545,730 | -0.35(-5.89%) |
Aug 19, 2022 | 6.190 | 6.280 | 5.850 | 5.940 | 296,343 | -0.33(-5.26%) |
Aug 18, 2022 | 6.230 | 6.500 | 6.160 | 6.270 | 602,339 | +0.05(+0.80%) |
Aug 17, 2022 | 6.260 | 6.460 | 6.170 | 6.220 | 295,983 | -0.11(-1.74%) |
Aug 16, 2022 | 6.500 | 6.740 | 6.180 | 6.330 | 497,516 | -0.08(-1.25%) |
Aug 15, 2022 | 6.590 | 6.800 | 6.270 | 6.410 | 306,621 | -0.24(-3.61%) |
Aug 12, 2022 | 6.350 | 6.770 | 6.310 | 6.650 | 676,721 | +0.26(+4.07%) |
Aug 11, 2022 | 6.340 | 6.530 | 6.185 | 6.390 | 360,184 | +0.18(+2.90%) |
Aug 10, 2022 | 6.260 | 6.580 | 6.050 | 6.210 | 686,668 | -0.13(-2.05%) |
Aug 09, 2022 | 6.320 | 6.480 | 6.190 | 6.340 | 378,298 | +0.04(+0.63%) |
Aug 08, 2022 | 6.200 | 6.550 | 6.200 | 6.300 | 278,106 | +0.10(+1.61%) |
Aug 05, 2022 | 6.320 | 6.710 | 5.960 | 6.200 | 558,700 | -0.13(-2.05%) |
Aug 04, 2022 | 6.070 | 6.360 | 5.975 | 6.330 | 325,018 | +0.25(+4.11%) |
Aug 03, 2022 | 5.900 | 6.180 | 5.870 | 6.080 | 297,084 | +0.22(+3.75%) |
Aug 02, 2022 | 5.850 | 6.015 | 5.600 | 5.860 | 374,530 | -0.03(-0.51%) |