Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.640 | 5.770 | 5.490 | 5.620 | 494,087 | -0.06(-1.06%) |
Oct 28, 2022 | 5.590 | 5.710 | 5.395 | 5.680 | 553,028 | +0.09(+1.61%) |
Oct 27, 2022 | 5.880 | 5.890 | 5.560 | 5.590 | 573,702 | -0.21(-3.62%) |
Oct 26, 2022 | 5.610 | 5.900 | 5.510 | 5.800 | 609,097 | +0.19(+3.39%) |
Oct 25, 2022 | 5.350 | 5.655 | 5.350 | 5.610 | 542,419 | +0.28(+5.25%) |
Oct 24, 2022 | 5.100 | 5.340 | 4.810 | 5.330 | 959,232 | +0.21(+4.10%) |
Oct 21, 2022 | 5.120 | 5.185 | 4.900 | 5.120 | 933,845 | +0.12(+2.40%) |
Oct 20, 2022 | 4.990 | 5.170 | 4.901 | 5.000 | 657,798 | +0.02(+0.40%) |
Oct 19, 2022 | 5.380 | 5.400 | 4.930 | 4.980 | 905,473 | -0.51(-9.29%) |
Oct 18, 2022 | 5.570 | 5.650 | 5.415 | 5.490 | 789,024 | +0.11(+2.04%) |
Oct 17, 2022 | 5.250 | 5.425 | 5.150 | 5.380 | 951,145 | +0.37(+7.39%) |
Oct 14, 2022 | 5.170 | 5.360 | 4.940 | 5.010 | 1,121,532 | -0.05(-0.99%) |
Oct 13, 2022 | 5.100 | 5.200 | 4.955 | 5.060 | 1,237,311 | -0.20(-3.80%) |
Oct 12, 2022 | 5.320 | 5.364 | 5.150 | 5.260 | 717,100 | -0.05(-0.94%) |
Oct 11, 2022 | 5.230 | 5.440 | 5.080 | 5.310 | 1,046,911 | +0.04(+0.76%) |
Oct 10, 2022 | 5.370 | 5.410 | 5.190 | 5.270 | 719,946 | -0.13(-2.41%) |
Oct 07, 2022 | 5.770 | 5.770 | 5.390 | 5.400 | 873,079 | -0.48(-8.16%) |
Oct 06, 2022 | 5.980 | 6.220 | 5.824 | 5.880 | 667,736 | -0.16(-2.65%) |
Oct 05, 2022 | 6.330 | 6.410 | 5.920 | 6.040 | 762,617 | -0.46(-7.08%) |
Oct 04, 2022 | 6.260 | 6.680 | 6.260 | 6.500 | 727,359 | +0.43(+7.08%) |
Oct 03, 2022 | 6.140 | 6.160 | 5.730 | 6.070 | 676,167 | +0.01(+0.17%) |
Sep 30, 2022 | 6.080 | 6.425 | 6.045 | 6.060 | 737,439 | -0.05(-0.82%) |
Sep 29, 2022 | 6.250 | 6.350 | 6.045 | 6.110 | 495,186 | -0.27(-4.23%) |
Sep 28, 2022 | 6.260 | 6.440 | 6.220 | 6.380 | 846,596 | +0.22(+3.57%) |
Sep 27, 2022 | 6.230 | 6.270 | 6.050 | 6.160 | 591,870 | +0.08(+1.32%) |
Sep 26, 2022 | 6.110 | 6.270 | 6.050 | 6.080 | 818,352 | -0.07(-1.14%) |
Sep 23, 2022 | 6.170 | 6.360 | 6.040 | 6.150 | 935,227 | -0.04(-0.65%) |
Sep 22, 2022 | 6.580 | 6.610 | 6.170 | 6.190 | 1,296,253 | -0.47(-7.06%) |
Sep 21, 2022 | 6.840 | 6.940 | 6.570 | 6.660 | 545,926 | -0.11(-1.62%) |
Sep 20, 2022 | 6.800 | 6.970 | 6.680 | 6.770 | 587,107 | -0.17(-2.45%) |
Sep 19, 2022 | 6.790 | 6.975 | 6.690 | 6.940 | 591,699 | +0.05(+0.73%) |
Sep 16, 2022 | 7.060 | 7.060 | 6.705 | 6.890 | 1,019,801 | -0.35(-4.83%) |
Sep 15, 2022 | 7.390 | 7.800 | 7.115 | 7.240 | 604,367 | -0.26(-3.47%) |
Sep 14, 2022 | 7.270 | 7.555 | 7.070 | 7.500 | 584,469 | +0.25(+3.45%) |
Sep 13, 2022 | 7.810 | 7.810 | 7.155 | 7.250 | 506,428 | -0.71(-8.92%) |
Sep 12, 2022 | 7.590 | 7.960 | 7.510 | 7.960 | 535,132 | +0.40(+5.29%) |
Sep 09, 2022 | 7.480 | 7.640 | 7.380 | 7.560 | 417,683 | +0.16(+2.16%) |
Sep 08, 2022 | 7.000 | 7.490 | 6.820 | 7.400 | 619,411 | +0.34(+4.82%) |
Sep 07, 2022 | 6.570 | 7.080 | 6.540 | 7.060 | 647,763 | +0.50(+7.62%) |
Sep 06, 2022 | 6.810 | 6.850 | 6.540 | 6.560 | 590,887 | -0.18(-2.67%) |
Sep 02, 2022 | 7.050 | 7.090 | 6.620 | 6.740 | 581,558 | -0.19(-2.74%) |
Sep 01, 2022 | 6.950 | 6.961 | 6.710 | 6.930 | 473,887 | -0.08(-1.14%) |
Aug 31, 2022 | 7.190 | 7.298 | 6.960 | 7.010 | 500,579 | -0.05(-0.71%) |
Aug 30, 2022 | 7.200 | 7.250 | 6.920 | 7.060 | 558,949 | +0.00(+0.00%) |
Aug 29, 2022 | 7.220 | 7.420 | 7.060 | 7.060 | 621,036 | -0.31(-4.21%) |
Aug 26, 2022 | 7.850 | 8.050 | 7.350 | 7.370 | 784,758 | -0.48(-6.11%) |
Aug 25, 2022 | 7.860 | 8.060 | 7.800 | 7.850 | 768,950 | +0.06(+0.77%) |
Aug 24, 2022 | 7.640 | 8.045 | 7.470 | 7.790 | 556,609 | +0.18(+2.37%) |
Aug 23, 2022 | 7.790 | 7.940 | 7.580 | 7.610 | 658,841 | -0.15(-1.93%) |
Aug 22, 2022 | 7.900 | 8.120 | 7.621 | 7.760 | 628,867 | -0.21(-2.63%) |
Aug 19, 2022 | 8.150 | 8.280 | 7.890 | 7.970 | 463,682 | -0.37(-4.44%) |
Aug 18, 2022 | 8.300 | 8.380 | 8.000 | 8.340 | 485,544 | -0.03(-0.36%) |
Aug 17, 2022 | 8.390 | 8.640 | 8.320 | 8.370 | 681,932 | -0.17(-1.99%) |
Aug 16, 2022 | 8.670 | 8.890 | 8.280 | 8.540 | 701,599 | -0.38(-4.26%) |
Aug 15, 2022 | 8.930 | 9.020 | 8.655 | 8.920 | 767,425 | +0.08(+0.90%) |
Aug 12, 2022 | 8.410 | 8.945 | 8.310 | 8.840 | 758,561 | +0.50(+6.00%) |
Aug 11, 2022 | 8.800 | 9.290 | 8.300 | 8.340 | 948,059 | -0.36(-4.14%) |
Aug 10, 2022 | 8.090 | 8.770 | 8.040 | 8.700 | 1,051,347 | +0.92(+11.83%) |
Aug 09, 2022 | 8.160 | 8.380 | 7.720 | 7.780 | 1,011,219 | -0.49(-5.93%) |
Aug 08, 2022 | 8.720 | 8.860 | 8.010 | 8.270 | 1,377,453 | -0.48(-5.49%) |
Aug 05, 2022 | 7.820 | 8.880 | 7.640 | 8.750 | 1,187,102 | +0.77(+9.65%) |
Aug 04, 2022 | 7.850 | 8.080 | 7.800 | 7.980 | 1,165,444 | +0.20(+2.57%) |
Aug 03, 2022 | 7.610 | 8.015 | 7.560 | 7.780 | 1,440,153 | +0.27(+3.60%) |
Aug 02, 2022 | 6.660 | 7.695 | 6.650 | 7.510 | 1,518,094 | +0.78(+11.59%) |