Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.306 | 6.625 | 6.215 | 6.430 | 10,195,798 | +0.07(+1.04%) |
Oct 28, 2022 | 6.223 | 6.443 | 6.198 | 6.364 | 3,712,260 | +0.12(+1.86%) |
Oct 27, 2022 | 6.265 | 6.360 | 6.240 | 6.248 | 2,537,783 | +0.07(+1.21%) |
Oct 26, 2022 | 6.372 | 6.414 | 6.136 | 6.174 | 3,967,169 | -0.17(-2.74%) |
Oct 25, 2022 | 5.908 | 6.401 | 5.900 | 6.348 | 3,732,969 | +0.45(+7.58%) |
Oct 24, 2022 | 5.941 | 6.024 | 5.838 | 5.900 | 1,280,488 | -0.01(-0.14%) |
Oct 21, 2022 | 5.917 | 5.925 | 5.734 | 5.908 | 1,491,986 | +0.06(+0.99%) |
Oct 20, 2022 | 5.900 | 6.029 | 5.817 | 5.850 | 1,419,488 | -0.09(-1.53%) |
Oct 19, 2022 | 6.049 | 6.091 | 5.709 | 5.941 | 2,069,541 | -0.25(-4.02%) |
Oct 18, 2022 | 6.314 | 6.422 | 6.074 | 6.190 | 2,004,782 | +0.02(+0.40%) |
Oct 17, 2022 | 5.958 | 6.306 | 5.958 | 6.165 | 2,336,538 | +0.40(+6.90%) |
Oct 14, 2022 | 6.107 | 6.124 | 5.726 | 5.767 | 2,999,135 | -0.27(-4.53%) |
Oct 13, 2022 | 5.361 | 6.062 | 5.262 | 6.041 | 3,680,663 | +0.57(+10.45%) |
Oct 12, 2022 | 5.453 | 5.519 | 5.361 | 5.469 | 2,650,057 | +0.04(+0.76%) |
Oct 11, 2022 | 5.593 | 5.660 | 5.341 | 5.428 | 3,823,037 | -0.18(-3.25%) |
Oct 10, 2022 | 5.552 | 5.722 | 5.544 | 5.610 | 1,727,533 | +0.09(+1.65%) |
Oct 07, 2022 | 5.643 | 5.714 | 5.511 | 5.519 | 2,132,135 | -0.20(-3.48%) |
Oct 06, 2022 | 6.033 | 6.049 | 5.693 | 5.718 | 3,302,632 | -0.31(-5.09%) |
Oct 05, 2022 | 6.223 | 6.256 | 5.991 | 6.024 | 2,710,765 | -0.38(-5.95%) |
Oct 04, 2022 | 6.157 | 6.443 | 6.124 | 6.406 | 2,800,302 | +0.44(+7.36%) |
Oct 03, 2022 | 5.883 | 6.016 | 5.685 | 5.966 | 2,041,435 | +0.21(+3.60%) |
Sep 30, 2022 | 5.585 | 5.838 | 5.569 | 5.759 | 2,869,460 | +0.21(+3.73%) |
Sep 29, 2022 | 5.850 | 5.883 | 5.527 | 5.552 | 3,546,344 | -0.35(-5.90%) |
Sep 28, 2022 | 5.776 | 5.946 | 5.718 | 5.900 | 2,242,091 | +0.18(+3.19%) |
Sep 27, 2022 | 5.627 | 5.788 | 5.573 | 5.718 | 3,110,777 | +0.18(+3.29%) |
Sep 26, 2022 | 6.008 | 6.041 | 5.519 | 5.535 | 3,462,341 | -0.51(-8.49%) |
Sep 23, 2022 | 6.414 | 6.414 | 6.016 | 6.049 | 3,032,315 | -0.40(-6.17%) |
Sep 22, 2022 | 6.770 | 6.787 | 6.430 | 6.447 | 2,238,980 | -0.33(-4.89%) |
Sep 21, 2022 | 7.035 | 7.097 | 6.770 | 6.778 | 1,633,863 | -0.22(-3.20%) |
Sep 20, 2022 | 7.035 | 7.056 | 6.886 | 7.002 | 1,277,870 | -0.14(-1.97%) |
Sep 19, 2022 | 7.019 | 7.180 | 6.973 | 7.143 | 1,321,477 | +0.07(+0.94%) |
Sep 16, 2022 | 7.135 | 7.160 | 6.998 | 7.077 | 3,911,509 | -0.09(-1.27%) |
Sep 15, 2022 | 7.334 | 7.408 | 7.168 | 7.168 | 1,610,400 | -0.17(-2.37%) |
Sep 14, 2022 | 7.334 | 7.392 | 7.236 | 7.342 | 1,344,461 | -0.02(-0.34%) |
Sep 13, 2022 | 7.723 | 7.748 | 7.342 | 7.367 | 1,917,654 | -0.53(-6.72%) |
Sep 12, 2022 | 7.972 | 8.071 | 7.881 | 7.897 | 1,023,179 | -0.03(-0.42%) |
Sep 09, 2022 | 7.673 | 7.930 | 7.597 | 7.930 | 1,250,429 | +0.30(+3.91%) |
Sep 08, 2022 | 7.458 | 7.632 | 7.417 | 7.632 | 1,052,847 | +0.12(+1.54%) |
Sep 07, 2022 | 7.443 | 7.540 | 7.353 | 7.516 | 1,716,828 | +0.02(+0.33%) |
Sep 06, 2022 | 7.557 | 7.610 | 7.422 | 7.492 | 2,006,581 | -0.05(-0.65%) |
Sep 02, 2022 | 7.777 | 7.809 | 7.516 | 7.540 | 1,451,180 | -0.14(-1.80%) |
Sep 01, 2022 | 7.597 | 7.695 | 7.500 | 7.679 | 1,361,651 | +0.02(+0.32%) |
Aug 31, 2022 | 7.614 | 7.781 | 7.589 | 7.655 | 1,378,563 | +0.08(+1.08%) |
Aug 30, 2022 | 7.663 | 7.728 | 7.549 | 7.573 | 1,204,151 | -0.10(-1.28%) |
Aug 29, 2022 | 7.744 | 7.822 | 7.655 | 7.671 | 862,721 | -0.11(-1.47%) |
Aug 26, 2022 | 8.030 | 8.030 | 7.769 | 7.785 | 1,122,465 | -0.26(-3.24%) |
Aug 25, 2022 | 7.875 | 8.046 | 7.866 | 8.046 | 1,726,336 | +0.20(+2.60%) |
Aug 24, 2022 | 7.809 | 7.940 | 7.761 | 7.842 | 1,040,326 | +0.02(+0.31%) |
Aug 23, 2022 | 7.956 | 8.005 | 7.781 | 7.818 | 1,359,654 | -0.16(-2.04%) |
Aug 22, 2022 | 8.152 | 8.160 | 7.948 | 7.981 | 1,303,604 | -0.24(-2.97%) |
Aug 19, 2022 | 8.307 | 8.307 | 8.193 | 8.225 | 987,043 | -0.11(-1.37%) |
Aug 18, 2022 | 8.258 | 8.347 | 8.213 | 8.339 | 588,418 | +0.08(+0.99%) |
Aug 17, 2022 | 8.299 | 8.315 | 8.225 | 8.258 | 1,039,061 | -0.15(-1.84%) |
Aug 16, 2022 | 8.290 | 8.470 | 8.250 | 8.413 | 1,947,542 | +0.11(+1.38%) |
Aug 15, 2022 | 8.225 | 8.315 | 8.156 | 8.299 | 1,861,722 | +0.05(+0.59%) |
Aug 12, 2022 | 8.315 | 8.364 | 8.201 | 8.250 | 2,079,959 | +0.01(+0.10%) |
Aug 11, 2022 | 8.299 | 8.347 | 8.194 | 8.241 | 1,328,862 | -0.02(-0.30%) |
Aug 10, 2022 | 8.233 | 8.299 | 8.160 | 8.266 | 1,815,476 | +0.14(+1.71%) |
Aug 09, 2022 | 8.095 | 8.156 | 8.034 | 8.127 | 1,855,420 | +0.01(+0.10%) |
Aug 08, 2022 | 8.299 | 8.323 | 8.087 | 8.119 | 2,251,691 | +0.00(+0.00%) |
Aug 05, 2022 | 7.981 | 8.144 | 7.850 | 8.119 | 1,621,232 | +0.09(+1.12%) |
Aug 04, 2022 | 8.437 | 8.510 | 7.948 | 8.030 | 1,717,473 | -0.29(-3.53%) |
Aug 03, 2022 | 8.233 | 8.441 | 8.217 | 8.323 | 3,716,300 | +0.15(+1.79%) |
Aug 02, 2022 | 8.111 | 8.323 | 8.103 | 8.176 | 896,325 | +0.01(+0.10%) |