Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.040 | 6.115 | 5.988 | 6.087 | 2,190,420 | -0.06(-0.92%) |
Oct 28, 2022 | 6.058 | 6.162 | 6.007 | 6.143 | 2,131,535 | +0.09(+1.56%) |
Oct 27, 2022 | 6.209 | 6.350 | 5.960 | 6.049 | 2,311,264 | -0.21(-3.31%) |
Oct 26, 2022 | 6.435 | 6.444 | 6.232 | 6.256 | 1,983,568 | -0.08(-1.19%) |
Oct 25, 2022 | 6.284 | 6.449 | 6.265 | 6.331 | 2,977,192 | +0.03(+0.45%) |
Oct 24, 2022 | 6.265 | 6.359 | 6.134 | 6.303 | 1,639,432 | +0.08(+1.21%) |
Oct 21, 2022 | 6.087 | 6.247 | 6.044 | 6.228 | 1,385,227 | +0.18(+2.95%) |
Oct 20, 2022 | 6.058 | 6.200 | 5.993 | 6.049 | 1,122,571 | +0.03(+0.47%) |
Oct 19, 2022 | 6.068 | 6.153 | 5.983 | 6.021 | 1,543,218 | -0.26(-4.19%) |
Oct 18, 2022 | 6.294 | 6.435 | 6.200 | 6.284 | 1,799,324 | +0.08(+1.37%) |
Oct 17, 2022 | 6.218 | 6.312 | 6.153 | 6.200 | 1,442,042 | +0.16(+2.65%) |
Oct 14, 2022 | 6.040 | 6.157 | 5.993 | 6.040 | 1,683,051 | +0.08(+1.42%) |
Oct 13, 2022 | 5.503 | 6.007 | 5.456 | 5.955 | 2,499,269 | +0.31(+5.50%) |
Oct 12, 2022 | 5.597 | 5.687 | 5.513 | 5.645 | 1,212,049 | +0.02(+0.33%) |
Oct 11, 2022 | 5.522 | 5.682 | 5.438 | 5.626 | 1,443,792 | +0.07(+1.18%) |
Oct 10, 2022 | 5.607 | 5.663 | 5.522 | 5.560 | 1,737,765 | -0.06(-1.01%) |
Oct 07, 2022 | 5.635 | 5.673 | 5.522 | 5.616 | 2,115,315 | -0.08(-1.32%) |
Oct 06, 2022 | 5.757 | 5.790 | 5.588 | 5.692 | 955,253 | -0.09(-1.63%) |
Oct 05, 2022 | 5.974 | 6.002 | 5.640 | 5.786 | 1,835,972 | -0.32(-5.24%) |
Oct 04, 2022 | 5.974 | 6.134 | 5.936 | 6.105 | 3,257,499 | +0.26(+4.51%) |
Oct 03, 2022 | 5.974 | 5.988 | 5.809 | 5.842 | 2,371,979 | -0.02(-0.32%) |
Sep 30, 2022 | 5.748 | 5.936 | 5.720 | 5.861 | 2,122,888 | +0.15(+2.64%) |
Sep 29, 2022 | 5.927 | 5.974 | 5.673 | 5.710 | 1,494,450 | -0.28(-4.60%) |
Sep 28, 2022 | 5.688 | 6.051 | 5.600 | 5.986 | 2,158,677 | +0.36(+6.45%) |
Sep 27, 2022 | 5.855 | 5.920 | 5.577 | 5.623 | 2,423,907 | -0.17(-2.89%) |
Sep 26, 2022 | 5.930 | 5.976 | 5.716 | 5.790 | 1,880,781 | -0.19(-3.11%) |
Sep 23, 2022 | 6.097 | 6.106 | 5.865 | 5.976 | 1,446,841 | -0.23(-3.74%) |
Sep 22, 2022 | 6.181 | 6.255 | 6.060 | 6.209 | 1,534,817 | +0.01(+0.15%) |
Sep 21, 2022 | 6.515 | 6.543 | 6.190 | 6.199 | 1,758,522 | -0.28(-4.30%) |
Sep 20, 2022 | 6.441 | 6.525 | 6.422 | 6.478 | 1,500,931 | -0.07(-1.13%) |
Sep 19, 2022 | 6.394 | 6.562 | 6.385 | 6.552 | 940,682 | +0.07(+1.00%) |
Sep 16, 2022 | 6.311 | 6.511 | 6.255 | 6.487 | 2,204,112 | +0.11(+1.75%) |
Sep 15, 2022 | 6.506 | 6.604 | 6.376 | 6.376 | 1,035,693 | -0.15(-2.28%) |
Sep 14, 2022 | 6.506 | 6.525 | 6.422 | 6.525 | 1,402,006 | +0.01(+0.14%) |
Sep 13, 2022 | 6.599 | 6.692 | 6.469 | 6.515 | 1,042,077 | -0.29(-4.23%) |
Sep 12, 2022 | 6.748 | 6.815 | 6.710 | 6.803 | 934,463 | +0.14(+2.09%) |
Sep 09, 2022 | 6.683 | 6.757 | 6.599 | 6.664 | 1,512,603 | +0.02(+0.28%) |
Sep 08, 2022 | 6.590 | 6.738 | 6.566 | 6.645 | 3,137,303 | -0.01(-0.14%) |
Sep 07, 2022 | 6.441 | 6.678 | 6.441 | 6.655 | 659,684 | +0.14(+2.14%) |
Sep 06, 2022 | 6.534 | 6.562 | 6.385 | 6.515 | 1,385,763 | +0.05(+0.72%) |
Sep 02, 2022 | 6.571 | 6.618 | 6.455 | 6.469 | 802,530 | -0.04(-0.57%) |
Sep 01, 2022 | 6.413 | 6.525 | 6.303 | 6.506 | 1,247,563 | +0.07(+1.01%) |
Aug 31, 2022 | 6.506 | 6.650 | 6.441 | 6.441 | 1,282,713 | -0.06(-0.86%) |
Aug 30, 2022 | 6.683 | 6.710 | 6.452 | 6.497 | 1,148,880 | -0.14(-2.10%) |
Aug 29, 2022 | 6.506 | 6.664 | 6.432 | 6.636 | 1,295,951 | +0.10(+1.56%) |
Aug 26, 2022 | 6.757 | 6.785 | 6.534 | 6.534 | 1,297,839 | -0.19(-2.77%) |
Aug 25, 2022 | 6.738 | 6.785 | 6.664 | 6.720 | 1,290,365 | +0.02(+0.28%) |
Aug 24, 2022 | 6.729 | 6.822 | 6.659 | 6.701 | 1,072,944 | -0.06(-0.83%) |
Aug 23, 2022 | 6.776 | 6.906 | 6.757 | 6.757 | 751,711 | -0.02(-0.27%) |
Aug 22, 2022 | 6.924 | 6.971 | 6.757 | 6.776 | 645,781 | -0.23(-3.32%) |
Aug 19, 2022 | 7.082 | 7.092 | 6.934 | 7.008 | 637,743 | -0.11(-1.57%) |
Aug 18, 2022 | 7.166 | 7.231 | 7.119 | 7.119 | 592,311 | +0.01(+0.13%) |
Aug 17, 2022 | 7.222 | 7.240 | 7.110 | 7.110 | 744,199 | -0.20(-2.80%) |
Aug 16, 2022 | 7.259 | 7.370 | 7.175 | 7.315 | 778,458 | +0.08(+1.16%) |
Aug 15, 2022 | 7.259 | 7.389 | 7.175 | 7.231 | 1,036,842 | -0.08(-1.14%) |
Aug 12, 2022 | 7.277 | 7.324 | 7.208 | 7.315 | 792,106 | +0.07(+1.03%) |
Aug 11, 2022 | 7.194 | 7.315 | 7.175 | 7.240 | 1,341,211 | +0.14(+1.96%) |
Aug 10, 2022 | 7.036 | 7.161 | 7.036 | 7.101 | 853,513 | +0.18(+2.55%) |
Aug 09, 2022 | 7.036 | 7.054 | 6.831 | 6.924 | 1,083,638 | -0.08(-1.19%) |
Aug 08, 2022 | 6.952 | 7.184 | 6.952 | 7.008 | 986,915 | +0.07(+1.07%) |
Aug 05, 2022 | 6.924 | 6.971 | 6.887 | 6.934 | 603,901 | -0.04(-0.53%) |
Aug 04, 2022 | 7.045 | 7.054 | 6.924 | 6.971 | 734,516 | -0.06(-0.79%) |
Aug 03, 2022 | 7.073 | 7.147 | 7.013 | 7.026 | 950,494 | +0.03(+0.40%) |
Aug 02, 2022 | 7.157 | 7.250 | 6.999 | 6.999 | 873,844 | -0.20(-2.84%) |