Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.360 | 5.710 | 5.350 | 5.550 | 83,419 | +0.19(+3.54%) |
Oct 28, 2022 | 5.320 | 5.500 | 5.240 | 5.360 | 181,785 | +0.00(+0.00%) |
Oct 27, 2022 | 5.600 | 5.710 | 5.310 | 5.360 | 62,078 | -0.25(-4.46%) |
Oct 26, 2022 | 5.430 | 5.640 | 5.410 | 5.610 | 83,689 | +0.22(+4.08%) |
Oct 25, 2022 | 5.380 | 5.550 | 5.370 | 5.390 | 121,011 | -0.06(-1.10%) |
Oct 24, 2022 | 5.290 | 5.600 | 5.270 | 5.450 | 117,056 | +0.09(+1.68%) |
Oct 21, 2022 | 5.000 | 5.400 | 4.980 | 5.360 | 116,440 | +0.36(+7.20%) |
Oct 20, 2022 | 4.920 | 5.080 | 4.920 | 5.000 | 184,250 | +0.12(+2.46%) |
Oct 19, 2022 | 4.990 | 5.020 | 4.880 | 4.880 | 127,653 | -0.11(-2.20%) |
Oct 18, 2022 | 5.000 | 5.170 | 4.985 | 4.990 | 147,484 | +0.01(+0.20%) |
Oct 17, 2022 | 4.790 | 5.050 | 4.700 | 4.980 | 945,770 | +0.29(+6.18%) |
Oct 14, 2022 | 4.980 | 4.980 | 4.590 | 4.690 | 243,951 | -0.21(-4.29%) |
Oct 13, 2022 | 4.880 | 5.070 | 4.880 | 4.900 | 436,554 | -0.10(-2.00%) |
Oct 12, 2022 | 5.110 | 5.110 | 4.880 | 5.000 | 233,447 | -0.11(-2.15%) |
Oct 11, 2022 | 5.300 | 5.350 | 5.080 | 5.110 | 105,625 | -0.20(-3.77%) |
Oct 10, 2022 | 5.430 | 5.540 | 5.270 | 5.310 | 89,320 | -0.12(-2.21%) |
Oct 07, 2022 | 5.530 | 5.530 | 5.420 | 5.430 | 16,527 | -0.16(-2.86%) |
Oct 06, 2022 | 5.580 | 5.750 | 5.560 | 5.590 | 61,993 | -0.06(-1.06%) |
Oct 05, 2022 | 5.670 | 5.760 | 5.570 | 5.650 | 55,661 | -0.02(-0.35%) |
Oct 04, 2022 | 5.630 | 5.830 | 5.620 | 5.670 | 65,770 | +0.10(+1.80%) |
Oct 03, 2022 | 5.470 | 5.588 | 5.430 | 5.570 | 78,620 | +0.13(+2.39%) |
Sep 30, 2022 | 5.620 | 5.620 | 5.420 | 5.440 | 51,387 | -0.02(-0.37%) |
Sep 29, 2022 | 5.420 | 5.530 | 5.380 | 5.460 | 49,263 | -0.05(-0.91%) |
Sep 28, 2022 | 5.340 | 5.580 | 5.330 | 5.510 | 50,542 | +0.15(+2.80%) |
Sep 27, 2022 | 5.380 | 5.660 | 5.240 | 5.360 | 50,234 | +0.07(+1.32%) |
Sep 26, 2022 | 5.430 | 5.635 | 5.240 | 5.290 | 56,010 | -0.20(-3.64%) |
Sep 23, 2022 | 5.320 | 5.600 | 5.200 | 5.490 | 68,499 | +0.19(+3.58%) |
Sep 22, 2022 | 5.620 | 5.620 | 5.230 | 5.300 | 116,136 | -0.32(-5.69%) |
Sep 21, 2022 | 5.540 | 5.710 | 5.390 | 5.620 | 69,921 | +0.15(+2.74%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.380 | 5.470 | 111,341 | -0.29(-5.03%) |
Sep 19, 2022 | 6.070 | 6.250 | 5.730 | 5.760 | 41,173 | -0.29(-4.79%) |
Sep 16, 2022 | 6.310 | 6.340 | 5.900 | 6.050 | 127,207 | -0.34(-5.32%) |
Sep 15, 2022 | 6.510 | 6.510 | 6.310 | 6.390 | 68,485 | -0.05(-0.78%) |
Sep 14, 2022 | 6.480 | 6.565 | 6.340 | 6.440 | 47,428 | -0.07(-1.08%) |
Sep 13, 2022 | 6.697 | 6.697 | 6.420 | 6.510 | 56,850 | -0.24(-3.56%) |
Sep 12, 2022 | 6.820 | 7.000 | 6.713 | 6.750 | 79,791 | +0.01(+0.15%) |
Sep 09, 2022 | 6.660 | 6.840 | 6.553 | 6.740 | 95,773 | +0.26(+4.01%) |
Sep 08, 2022 | 6.400 | 6.500 | 6.380 | 6.480 | 66,027 | +0.08(+1.25%) |
Sep 07, 2022 | 6.210 | 6.440 | 6.140 | 6.400 | 103,069 | +0.19(+3.06%) |
Sep 06, 2022 | 6.310 | 6.367 | 6.210 | 6.210 | 70,653 | -0.14(-2.20%) |
Sep 02, 2022 | 6.440 | 6.440 | 6.240 | 6.350 | 97,212 | +0.03(+0.47%) |
Sep 01, 2022 | 6.430 | 6.454 | 6.260 | 6.320 | 54,437 | -0.18(-2.77%) |
Aug 31, 2022 | 6.420 | 6.530 | 6.410 | 6.500 | 83,859 | +0.03(+0.46%) |
Aug 30, 2022 | 6.400 | 6.600 | 6.400 | 6.470 | 139,955 | +0.05(+0.78%) |
Aug 29, 2022 | 6.510 | 6.570 | 6.380 | 6.420 | 76,321 | -0.21(-3.17%) |
Aug 26, 2022 | 6.610 | 6.770 | 6.480 | 6.630 | 73,860 | +0.17(+2.63%) |
Aug 25, 2022 | 6.530 | 6.560 | 6.280 | 6.460 | 114,152 | -0.05(-0.77%) |
Aug 24, 2022 | 6.570 | 6.730 | 6.460 | 6.510 | 90,744 | -0.05(-0.76%) |
Aug 23, 2022 | 6.530 | 6.560 | 6.330 | 6.560 | 68,313 | +0.15(+2.34%) |
Aug 22, 2022 | 6.370 | 6.560 | 6.290 | 6.410 | 57,310 | -0.03(-0.47%) |
Aug 19, 2022 | 6.480 | 6.670 | 6.405 | 6.440 | 66,507 | -0.06(-0.92%) |
Aug 18, 2022 | 6.430 | 6.560 | 6.400 | 6.500 | 47,969 | +0.03(+0.46%) |
Aug 17, 2022 | 6.480 | 6.610 | 6.350 | 6.470 | 67,482 | -0.01(-0.15%) |
Aug 16, 2022 | 6.370 | 6.600 | 6.220 | 6.480 | 126,940 | +0.12(+1.89%) |
Aug 15, 2022 | 6.050 | 6.440 | 6.000 | 6.360 | 94,949 | +0.20(+3.25%) |
Aug 12, 2022 | 6.020 | 6.270 | 5.940 | 6.160 | 85,807 | +0.22(+3.70%) |
Aug 11, 2022 | 6.000 | 6.110 | 5.730 | 5.940 | 283,376 | -0.27(-4.35%) |
Aug 10, 2022 | 6.570 | 6.570 | 6.080 | 6.210 | 152,716 | -0.15(-2.36%) |
Aug 09, 2022 | 7.030 | 7.030 | 6.290 | 6.360 | 233,039 | -0.45(-6.61%) |
Aug 08, 2022 | 7.310 | 7.310 | 6.370 | 6.810 | 663,358 | -0.50(-6.84%) |
Aug 05, 2022 | 7.080 | 7.370 | 7.035 | 7.310 | 93,624 | +0.12(+1.67%) |
Aug 04, 2022 | 7.650 | 7.650 | 7.020 | 7.190 | 252,124 | -0.41(-5.39%) |
Aug 03, 2022 | 7.690 | 7.710 | 7.400 | 7.600 | 79,596 | -0.11(-1.43%) |
Aug 02, 2022 | 7.500 | 7.930 | 7.420 | 7.710 | 438,097 | +0.40(+5.47%) |