Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.980 | 6.030 | 5.910 | 5.960 | 220,252 | -0.07(-1.16%) |
Oct 28, 2022 | 5.980 | 6.130 | 5.930 | 6.030 | 355,362 | +0.09(+1.52%) |
Oct 27, 2022 | 6.320 | 6.400 | 5.920 | 5.940 | 227,902 | -0.34(-5.41%) |
Oct 26, 2022 | 6.280 | 6.370 | 6.110 | 6.280 | 135,287 | +0.05(+0.80%) |
Oct 25, 2022 | 6.150 | 6.410 | 6.120 | 6.230 | 294,000 | +0.13(+2.13%) |
Oct 24, 2022 | 5.970 | 6.100 | 5.838 | 6.100 | 281,778 | +0.13(+2.18%) |
Oct 21, 2022 | 6.080 | 6.085 | 5.810 | 5.970 | 402,023 | +0.00(+0.00%) |
Oct 20, 2022 | 6.380 | 6.400 | 5.930 | 5.970 | 292,718 | -0.48(-7.44%) |
Oct 19, 2022 | 6.240 | 6.610 | 6.200 | 6.450 | 275,143 | +0.14(+2.22%) |
Oct 18, 2022 | 6.410 | 6.730 | 6.190 | 6.310 | 414,060 | -0.04(-0.63%) |
Oct 17, 2022 | 6.020 | 6.410 | 6.020 | 6.350 | 467,298 | +0.40(+6.72%) |
Oct 14, 2022 | 6.000 | 6.020 | 5.870 | 5.950 | 203,926 | -0.03(-0.50%) |
Oct 13, 2022 | 5.770 | 6.040 | 5.600 | 5.980 | 511,870 | +0.05(+0.84%) |
Oct 12, 2022 | 5.980 | 6.050 | 5.870 | 5.930 | 297,419 | -0.03(-0.50%) |
Oct 11, 2022 | 6.060 | 6.060 | 5.855 | 5.960 | 325,386 | -0.15(-2.45%) |
Oct 10, 2022 | 5.960 | 6.150 | 5.925 | 6.110 | 239,903 | +0.21(+3.56%) |
Oct 07, 2022 | 5.970 | 6.085 | 5.820 | 5.900 | 245,992 | -0.20(-3.28%) |
Oct 06, 2022 | 6.070 | 6.332 | 6.000 | 6.100 | 316,996 | -0.04(-0.65%) |
Oct 05, 2022 | 5.860 | 6.210 | 5.845 | 6.140 | 251,409 | +0.14(+2.33%) |
Oct 04, 2022 | 5.990 | 6.080 | 5.760 | 6.000 | 459,245 | +0.18(+3.09%) |
Oct 03, 2022 | 5.450 | 5.950 | 5.315 | 5.820 | 502,773 | +0.41(+7.58%) |
Sep 30, 2022 | 4.990 | 5.650 | 4.940 | 5.410 | 965,558 | +0.52(+10.63%) |
Sep 29, 2022 | 4.870 | 4.965 | 4.770 | 4.890 | 241,007 | -0.06(-1.21%) |
Sep 28, 2022 | 4.960 | 5.020 | 4.860 | 4.950 | 292,425 | +0.03(+0.61%) |
Sep 27, 2022 | 4.980 | 5.220 | 4.885 | 4.920 | 296,463 | +0.04(+0.82%) |
Sep 26, 2022 | 4.710 | 5.040 | 4.690 | 4.880 | 424,496 | +0.01(+0.21%) |
Sep 23, 2022 | 4.860 | 4.910 | 4.750 | 4.870 | 344,159 | -0.21(-4.13%) |
Sep 22, 2022 | 5.380 | 5.380 | 5.000 | 5.080 | 432,746 | -0.31(-5.75%) |
Sep 21, 2022 | 5.790 | 5.810 | 5.360 | 5.390 | 334,809 | -0.31(-5.44%) |
Sep 20, 2022 | 5.850 | 5.890 | 5.610 | 5.700 | 234,651 | -0.21(-3.55%) |
Sep 19, 2022 | 5.410 | 5.930 | 5.400 | 5.910 | 517,993 | +0.43(+7.85%) |
Sep 16, 2022 | 5.840 | 5.850 | 5.460 | 5.480 | 1,427,795 | -0.46(-7.74%) |
Sep 15, 2022 | 6.050 | 6.340 | 5.922 | 5.940 | 187,327 | -0.14(-2.30%) |
Sep 14, 2022 | 6.050 | 6.180 | 5.960 | 6.080 | 195,034 | +0.04(+0.66%) |
Sep 13, 2022 | 6.330 | 6.340 | 5.990 | 6.040 | 293,224 | -0.26(-4.13%) |
Sep 12, 2022 | 6.500 | 6.630 | 6.290 | 6.300 | 402,825 | -0.05(-0.79%) |
Sep 09, 2022 | 5.810 | 6.370 | 5.810 | 6.350 | 336,449 | +0.58(+10.05%) |
Sep 08, 2022 | 5.900 | 5.949 | 5.750 | 5.770 | 237,380 | -0.14(-2.37%) |
Sep 07, 2022 | 5.970 | 5.980 | 5.760 | 5.910 | 191,418 | -0.09(-1.50%) |
Sep 06, 2022 | 6.000 | 6.045 | 5.840 | 6.000 | 189,577 | +0.04(+0.67%) |
Sep 02, 2022 | 6.090 | 6.150 | 5.890 | 5.960 | 270,620 | -0.09(-1.49%) |
Sep 01, 2022 | 6.020 | 6.060 | 5.870 | 6.050 | 231,280 | -0.01(-0.17%) |
Aug 31, 2022 | 6.290 | 6.290 | 6.050 | 6.060 | 294,060 | -0.17(-2.73%) |
Aug 30, 2022 | 6.410 | 6.510 | 6.225 | 6.230 | 305,374 | -0.13(-2.04%) |
Aug 29, 2022 | 6.330 | 6.480 | 6.329 | 6.360 | 196,014 | -0.05(-0.78%) |
Aug 26, 2022 | 6.820 | 6.860 | 6.350 | 6.410 | 245,921 | -0.33(-4.90%) |
Aug 25, 2022 | 6.740 | 6.845 | 6.640 | 6.740 | 276,015 | +0.00(+0.00%) |
Aug 24, 2022 | 6.630 | 6.880 | 6.630 | 6.740 | 108,204 | +0.12(+1.81%) |
Aug 23, 2022 | 6.570 | 6.700 | 6.530 | 6.620 | 266,189 | +0.03(+0.38%) |
Aug 22, 2022 | 6.820 | 6.880 | 6.570 | 6.595 | 176,364 | -0.25(-3.72%) |
Aug 19, 2022 | 6.880 | 6.890 | 6.750 | 6.850 | 313,579 | -0.17(-2.42%) |
Aug 18, 2022 | 6.890 | 7.080 | 6.860 | 7.020 | 156,371 | +0.12(+1.74%) |
Aug 17, 2022 | 7.070 | 7.105 | 6.850 | 6.900 | 185,705 | -0.32(-4.43%) |
Aug 16, 2022 | 7.130 | 7.260 | 7.070 | 7.220 | 147,659 | +0.05(+0.70%) |
Aug 15, 2022 | 7.160 | 7.220 | 6.975 | 7.170 | 308,863 | -0.13(-1.78%) |
Aug 12, 2022 | 7.100 | 7.325 | 7.020 | 7.300 | 336,084 | +0.30(+4.29%) |
Aug 11, 2022 | 7.050 | 7.200 | 6.935 | 7.000 | 1,096,779 | -0.03(-0.43%) |
Aug 10, 2022 | 6.840 | 7.220 | 6.830 | 7.030 | 479,696 | +0.39(+5.87%) |
Aug 09, 2022 | 7.100 | 7.110 | 6.610 | 6.640 | 268,033 | -0.48(-6.74%) |
Aug 08, 2022 | 7.260 | 7.270 | 6.980 | 7.120 | 623,370 | -0.07(-0.97%) |
Aug 05, 2022 | 7.030 | 7.350 | 7.015 | 7.190 | 268,747 | +0.02(+0.28%) |
Aug 04, 2022 | 6.700 | 7.310 | 6.700 | 7.170 | 1,025,610 | +0.46(+6.86%) |
Aug 03, 2022 | 6.960 | 7.070 | 6.640 | 6.710 | 681,126 | -0.26(-3.73%) |
Aug 02, 2022 | 8.320 | 8.620 | 6.400 | 6.970 | 1,308,898 | -1.63(-18.95%) |