Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.592 | 5.592 | 5.508 | 5.526 | 10,392,609 | -0.08(-1.49%) |
Oct 28, 2022 | 5.489 | 5.610 | 5.470 | 5.610 | 9,190,031 | +0.12(+2.21%) |
Oct 27, 2022 | 5.620 | 5.675 | 5.489 | 5.489 | 14,725,720 | -0.02(-0.34%) |
Oct 26, 2022 | 5.564 | 5.620 | 5.461 | 5.508 | 14,340,593 | -0.29(-4.98%) |
Oct 25, 2022 | 5.666 | 5.862 | 5.666 | 5.797 | 10,670,009 | +0.06(+0.97%) |
Oct 24, 2022 | 5.685 | 5.778 | 5.559 | 5.741 | 12,625,287 | -0.07(-1.28%) |
Oct 21, 2022 | 5.601 | 5.825 | 5.587 | 5.815 | 12,625,582 | +0.11(+1.96%) |
Oct 20, 2022 | 5.638 | 5.899 | 5.638 | 5.703 | 15,876,063 | +0.23(+4.26%) |
Oct 19, 2022 | 5.461 | 5.545 | 5.433 | 5.470 | 10,211,049 | -0.03(-0.51%) |
Oct 18, 2022 | 5.647 | 5.652 | 5.424 | 5.498 | 14,658,836 | -0.03(-0.51%) |
Oct 17, 2022 | 5.498 | 5.564 | 5.461 | 5.526 | 11,052,025 | +0.10(+1.89%) |
Oct 14, 2022 | 5.675 | 5.694 | 5.387 | 5.424 | 21,524,538 | -0.01(-0.17%) |
Oct 13, 2022 | 5.088 | 5.526 | 5.009 | 5.433 | 17,066,436 | +0.22(+4.29%) |
Oct 12, 2022 | 5.191 | 5.340 | 5.154 | 5.209 | 15,808,880 | +0.21(+4.29%) |
Oct 11, 2022 | 5.144 | 5.163 | 4.995 | 4.995 | 17,068,200 | -0.25(-4.80%) |
Oct 10, 2022 | 5.396 | 5.405 | 5.228 | 5.247 | 10,514,086 | -0.15(-2.76%) |
Oct 07, 2022 | 5.573 | 5.582 | 5.387 | 5.396 | 10,690,298 | -0.30(-5.24%) |
Oct 06, 2022 | 5.759 | 5.815 | 5.685 | 5.694 | 6,702,591 | -0.02(-0.33%) |
Oct 05, 2022 | 5.545 | 5.727 | 5.545 | 5.713 | 8,531,797 | +0.04(+0.66%) |
Oct 04, 2022 | 5.536 | 5.694 | 5.536 | 5.675 | 13,836,803 | +0.39(+7.41%) |
Oct 03, 2022 | 5.228 | 5.331 | 5.186 | 5.284 | 8,254,617 | +0.09(+1.80%) |
Sep 30, 2022 | 5.172 | 5.303 | 5.172 | 5.191 | 6,195,253 | -0.07(-1.24%) |
Sep 29, 2022 | 5.359 | 5.368 | 5.247 | 5.256 | 10,722,589 | -0.20(-3.59%) |
Sep 28, 2022 | 5.359 | 5.461 | 5.293 | 5.452 | 6,566,886 | +0.00(+0.00%) |
Sep 27, 2022 | 5.461 | 5.526 | 5.396 | 5.452 | 7,985,603 | +0.07(+1.39%) |
Sep 26, 2022 | 5.396 | 5.480 | 5.321 | 5.377 | 10,011,051 | -0.13(-2.37%) |
Sep 23, 2022 | 5.526 | 5.545 | 5.470 | 5.508 | 10,449,417 | -0.10(-1.83%) |
Sep 22, 2022 | 5.731 | 5.731 | 5.601 | 5.610 | 9,813,766 | -0.14(-2.43%) |
Sep 21, 2022 | 5.787 | 5.918 | 5.750 | 5.750 | 6,518,801 | -0.07(-1.28%) |
Sep 20, 2022 | 5.918 | 5.932 | 5.797 | 5.825 | 6,511,660 | -0.14(-2.34%) |
Sep 19, 2022 | 5.871 | 5.964 | 5.871 | 5.964 | 3,936,040 | +0.00(+0.00%) |
Sep 16, 2022 | 5.862 | 5.964 | 5.853 | 5.964 | 8,516,150 | +0.05(+0.79%) |
Sep 15, 2022 | 5.927 | 5.992 | 5.871 | 5.918 | 6,105,424 | -0.04(-0.63%) |
Sep 14, 2022 | 5.955 | 6.048 | 5.946 | 5.955 | 7,635,422 | +0.13(+2.24%) |
Sep 13, 2022 | 5.974 | 5.992 | 5.815 | 5.825 | 12,148,840 | -0.26(-4.29%) |
Sep 12, 2022 | 6.095 | 6.123 | 6.058 | 6.086 | 3,466,220 | +0.02(+0.31%) |
Sep 09, 2022 | 6.002 | 6.113 | 6.002 | 6.067 | 7,453,918 | +0.11(+1.88%) |
Sep 08, 2022 | 5.890 | 5.964 | 5.829 | 5.955 | 6,347,073 | -0.03(-0.47%) |
Sep 07, 2022 | 5.862 | 5.992 | 5.853 | 5.983 | 6,582,571 | +0.07(+1.26%) |
Sep 06, 2022 | 6.113 | 6.084 | 5.880 | 5.908 | 7,717,076 | -0.15(-2.46%) |
Sep 02, 2022 | 6.160 | 6.207 | 6.030 | 6.058 | 7,671,862 | -0.05(-0.76%) |
Sep 01, 2022 | 6.086 | 6.137 | 5.978 | 6.104 | 10,770,305 | -0.07(-1.21%) |
Aug 31, 2022 | 6.244 | 6.328 | 6.169 | 6.179 | 8,997,745 | +0.07(+1.07%) |
Aug 30, 2022 | 6.141 | 6.169 | 6.039 | 6.113 | 8,703,818 | +0.06(+0.92%) |
Aug 29, 2022 | 6.104 | 6.151 | 6.048 | 6.058 | 6,231,470 | -0.10(-1.66%) |
Aug 26, 2022 | 6.440 | 6.440 | 6.160 | 6.160 | 8,202,254 | -0.34(-5.17%) |
Aug 25, 2022 | 6.318 | 6.514 | 6.318 | 6.496 | 9,282,523 | +0.22(+3.57%) |
Aug 24, 2022 | 6.244 | 6.309 | 6.225 | 6.272 | 4,833,158 | +0.00(+0.00%) |
Aug 23, 2022 | 6.207 | 6.328 | 6.188 | 6.272 | 7,820,962 | +0.03(+0.45%) |
Aug 22, 2022 | 6.337 | 6.370 | 6.235 | 6.244 | 8,874,275 | -0.24(-3.74%) |
Aug 19, 2022 | 6.598 | 6.603 | 6.477 | 6.486 | 7,191,684 | -0.14(-2.11%) |
Aug 18, 2022 | 6.551 | 6.663 | 6.524 | 6.626 | 5,690,315 | +0.06(+0.85%) |
Aug 17, 2022 | 6.589 | 6.654 | 6.533 | 6.570 | 5,648,664 | -0.10(-1.54%) |
Aug 16, 2022 | 6.719 | 6.752 | 6.649 | 6.673 | 5,136,080 | -0.10(-1.51%) |
Aug 15, 2022 | 6.747 | 6.812 | 6.710 | 6.775 | 4,960,683 | +0.01(+0.14%) |
Aug 12, 2022 | 6.673 | 6.803 | 6.645 | 6.766 | 9,818,667 | +0.18(+2.69%) |
Aug 11, 2022 | 6.570 | 6.822 | 6.561 | 6.589 | 14,064,491 | +0.05(+0.71%) |
Aug 10, 2022 | 6.337 | 6.542 | 6.318 | 6.542 | 10,759,315 | +0.33(+5.25%) |
Aug 09, 2022 | 6.384 | 6.430 | 6.189 | 6.216 | 9,338,315 | -0.18(-2.77%) |
Aug 08, 2022 | 6.421 | 6.454 | 6.328 | 6.393 | 10,785,195 | -0.09(-1.44%) |
Aug 05, 2022 | 6.505 | 6.617 | 6.477 | 6.486 | 9,141,269 | +0.15(+2.35%) |
Aug 04, 2022 | 6.281 | 6.384 | 6.253 | 6.337 | 4,987,886 | +0.08(+1.34%) |
Aug 03, 2022 | 6.188 | 6.263 | 6.123 | 6.253 | 6,401,155 | +0.12(+1.98%) |
Aug 02, 2022 | 6.095 | 6.263 | 6.076 | 6.132 | 6,517,846 | -0.07(-1.20%) |