Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.880 | 6.980 | 6.840 | 6.900 | 242,671 | +0.00(+0.00%) |
Oct 28, 2022 | 6.750 | 6.970 | 6.730 | 6.900 | 144,997 | +0.19(+2.83%) |
Oct 27, 2022 | 6.830 | 6.890 | 6.650 | 6.710 | 124,025 | -0.02(-0.30%) |
Oct 26, 2022 | 6.730 | 6.868 | 6.610 | 6.730 | 110,064 | +0.09(+1.36%) |
Oct 25, 2022 | 6.260 | 6.740 | 6.241 | 6.640 | 164,758 | +0.40(+6.41%) |
Oct 24, 2022 | 6.070 | 6.280 | 5.964 | 6.240 | 77,589 | +0.23(+3.83%) |
Oct 21, 2022 | 5.910 | 6.100 | 5.820 | 6.010 | 93,947 | +0.16(+2.74%) |
Oct 20, 2022 | 5.770 | 5.905 | 5.760 | 5.850 | 46,867 | +0.09(+1.56%) |
Oct 19, 2022 | 5.820 | 5.820 | 5.700 | 5.760 | 84,416 | -0.11(-1.87%) |
Oct 18, 2022 | 5.900 | 6.000 | 5.840 | 5.870 | 149,785 | +0.07(+1.21%) |
Oct 17, 2022 | 5.960 | 6.090 | 5.770 | 5.800 | 129,211 | +0.02(+0.35%) |
Oct 14, 2022 | 5.820 | 5.990 | 5.740 | 5.780 | 230,504 | +0.06(+1.05%) |
Oct 13, 2022 | 5.400 | 5.750 | 5.377 | 5.720 | 126,217 | +0.22(+4.00%) |
Oct 12, 2022 | 5.560 | 5.570 | 5.440 | 5.500 | 89,361 | -0.08(-1.43%) |
Oct 11, 2022 | 5.510 | 5.600 | 5.440 | 5.580 | 105,403 | +0.01(+0.18%) |
Oct 10, 2022 | 5.640 | 5.640 | 5.520 | 5.570 | 84,758 | -0.03(-0.54%) |
Oct 07, 2022 | 5.720 | 5.750 | 5.560 | 5.600 | 99,094 | -0.18(-3.11%) |
Oct 06, 2022 | 5.680 | 5.850 | 5.650 | 5.780 | 193,282 | +0.04(+0.70%) |
Oct 05, 2022 | 5.560 | 5.740 | 5.530 | 5.740 | 98,751 | +0.05(+0.88%) |
Oct 04, 2022 | 5.700 | 5.830 | 5.480 | 5.690 | 273,597 | +0.14(+2.52%) |
Oct 03, 2022 | 5.560 | 5.660 | 5.430 | 5.550 | 136,118 | +0.11(+2.02%) |
Sep 30, 2022 | 5.480 | 5.540 | 5.400 | 5.440 | 215,182 | -0.05(-0.91%) |
Sep 29, 2022 | 5.580 | 5.580 | 5.330 | 5.490 | 162,460 | -0.15(-2.66%) |
Sep 28, 2022 | 5.440 | 5.710 | 5.416 | 5.640 | 146,668 | +0.25(+4.64%) |
Sep 27, 2022 | 5.380 | 5.640 | 5.350 | 5.390 | 177,862 | +0.04(+0.75%) |
Sep 26, 2022 | 5.590 | 5.840 | 5.270 | 5.350 | 312,873 | -0.24(-4.29%) |
Sep 23, 2022 | 5.560 | 5.740 | 5.495 | 5.590 | 361,995 | -0.08(-1.41%) |
Sep 22, 2022 | 6.160 | 6.160 | 5.650 | 5.670 | 114,072 | -0.49(-7.95%) |
Sep 21, 2022 | 6.380 | 6.380 | 6.160 | 6.160 | 206,176 | -0.18(-2.84%) |
Sep 20, 2022 | 6.380 | 6.440 | 6.210 | 6.340 | 229,063 | -0.08(-1.25%) |
Sep 19, 2022 | 6.390 | 6.550 | 6.370 | 6.420 | 144,101 | -0.02(-0.31%) |
Sep 16, 2022 | 6.440 | 6.490 | 6.170 | 6.440 | 494,720 | -0.06(-0.92%) |
Sep 15, 2022 | 6.540 | 6.700 | 6.430 | 6.500 | 146,442 | -0.07(-1.07%) |
Sep 14, 2022 | 6.540 | 6.700 | 6.420 | 6.570 | 213,708 | +0.03(+0.46%) |
Sep 13, 2022 | 6.710 | 6.800 | 6.500 | 6.540 | 209,767 | -0.32(-4.66%) |
Sep 12, 2022 | 7.000 | 7.065 | 6.800 | 6.860 | 144,695 | -0.08(-1.15%) |
Sep 09, 2022 | 6.820 | 7.015 | 6.810 | 6.940 | 136,368 | +0.16(+2.36%) |
Sep 08, 2022 | 6.830 | 6.890 | 6.730 | 6.780 | 211,577 | -0.11(-1.60%) |
Sep 07, 2022 | 6.800 | 6.920 | 6.800 | 6.890 | 294,393 | +0.07(+1.03%) |
Sep 06, 2022 | 6.760 | 6.850 | 6.670 | 6.820 | 183,008 | +0.06(+0.89%) |
Sep 02, 2022 | 6.770 | 6.880 | 6.690 | 6.760 | 134,416 | +0.00(+0.00%) |
Sep 01, 2022 | 6.830 | 6.830 | 6.680 | 6.760 | 255,852 | -0.10(-1.46%) |
Aug 31, 2022 | 6.860 | 6.900 | 6.790 | 6.860 | 105,458 | -0.01(-0.15%) |
Aug 30, 2022 | 6.850 | 6.910 | 6.788 | 6.870 | 284,937 | +0.02(+0.29%) |
Aug 29, 2022 | 6.826 | 6.886 | 6.750 | 6.850 | 396,355 | +0.01(+0.15%) |
Aug 26, 2022 | 7.040 | 7.076 | 6.800 | 6.840 | 168,431 | -0.24(-3.39%) |
Aug 25, 2022 | 7.000 | 7.150 | 6.990 | 7.080 | 156,168 | +0.09(+1.29%) |
Aug 24, 2022 | 6.990 | 7.150 | 6.920 | 6.990 | 190,905 | +0.01(+0.14%) |
Aug 23, 2022 | 7.170 | 7.208 | 6.960 | 6.980 | 138,282 | -0.18(-2.51%) |
Aug 22, 2022 | 7.300 | 7.315 | 7.120 | 7.160 | 148,710 | -0.16(-2.19%) |
Aug 19, 2022 | 7.150 | 7.350 | 7.100 | 7.320 | 215,499 | +0.17(+2.38%) |
Aug 18, 2022 | 6.950 | 7.220 | 6.930 | 7.150 | 232,416 | +0.14(+2.00%) |
Aug 17, 2022 | 7.020 | 7.265 | 6.930 | 7.010 | 220,626 | -0.08(-1.13%) |
Aug 16, 2022 | 7.010 | 7.290 | 7.010 | 7.090 | 304,718 | +0.08(+1.14%) |
Aug 15, 2022 | 6.750 | 7.170 | 6.740 | 7.010 | 302,999 | +0.18(+2.64%) |
Aug 12, 2022 | 6.810 | 6.870 | 6.720 | 6.830 | 405,973 | +0.11(+1.64%) |
Aug 11, 2022 | 6.860 | 6.865 | 6.690 | 6.720 | 402,502 | -0.08(-1.18%) |
Aug 10, 2022 | 6.800 | 6.900 | 6.680 | 6.800 | 265,039 | +0.11(+1.64%) |
Aug 09, 2022 | 6.890 | 6.900 | 6.580 | 6.690 | 333,384 | -0.21(-3.04%) |
Aug 08, 2022 | 6.940 | 7.065 | 6.870 | 6.900 | 374,809 | -0.02(-0.29%) |
Aug 05, 2022 | 7.050 | 7.140 | 6.855 | 6.920 | 526,033 | -0.24(-3.35%) |
Aug 04, 2022 | 7.930 | 7.955 | 6.840 | 7.160 | 1,304,334 | -1.14(-13.73%) |
Aug 03, 2022 | 8.180 | 8.310 | 8.080 | 8.300 | 134,667 | +0.14(+1.72%) |
Aug 02, 2022 | 8.050 | 8.270 | 8.050 | 8.160 | 179,214 | +0.03(+0.37%) |