Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.918 | 5.913 | 5.774 | 5.784 | 28,198,770 | -0.12(-2.11%) |
Oct 28, 2022 | 5.908 | 5.946 | 5.812 | 5.908 | 13,413,352 | +0.06(+0.98%) |
Oct 27, 2022 | 5.946 | 6.004 | 5.841 | 5.851 | 16,786,996 | -0.11(-1.93%) |
Oct 26, 2022 | 6.052 | 6.124 | 5.956 | 5.966 | 17,313,548 | -0.05(-0.80%) |
Oct 25, 2022 | 5.975 | 6.042 | 5.966 | 6.013 | 14,879,945 | +0.05(+0.80%) |
Oct 24, 2022 | 5.966 | 6.004 | 5.889 | 5.966 | 11,542,388 | +0.04(+0.65%) |
Oct 21, 2022 | 5.841 | 5.946 | 5.827 | 5.927 | 13,742,486 | +0.09(+1.48%) |
Oct 20, 2022 | 5.851 | 6.100 | 5.832 | 5.841 | 13,002,761 | -0.04(-0.65%) |
Oct 19, 2022 | 5.889 | 5.956 | 5.822 | 5.879 | 11,834,921 | -0.09(-1.44%) |
Oct 18, 2022 | 5.975 | 6.076 | 5.918 | 5.966 | 14,805,489 | +0.04(+0.65%) |
Oct 17, 2022 | 5.870 | 5.956 | 5.860 | 5.927 | 19,004,102 | +0.13(+2.31%) |
Oct 14, 2022 | 5.918 | 5.951 | 5.788 | 5.793 | 15,959,839 | -0.09(-1.47%) |
Oct 13, 2022 | 5.659 | 5.908 | 5.640 | 5.879 | 22,038,502 | +0.17(+3.02%) |
Oct 12, 2022 | 5.726 | 5.764 | 5.697 | 5.707 | 12,515,612 | -0.01(-0.17%) |
Oct 11, 2022 | 5.650 | 5.745 | 5.630 | 5.717 | 17,802,176 | +0.04(+0.67%) |
Oct 10, 2022 | 5.630 | 5.726 | 5.626 | 5.678 | 12,443,411 | +0.06(+1.02%) |
Oct 07, 2022 | 5.650 | 5.674 | 5.602 | 5.621 | 17,892,384 | -0.06(-1.01%) |
Oct 06, 2022 | 5.697 | 5.736 | 5.650 | 5.678 | 11,047,112 | -0.04(-0.67%) |
Oct 05, 2022 | 5.650 | 5.745 | 5.607 | 5.717 | 11,667,395 | +0.00(+0.00%) |
Oct 04, 2022 | 5.650 | 5.745 | 5.611 | 5.717 | 19,334,420 | +0.11(+1.88%) |
Oct 03, 2022 | 5.506 | 5.640 | 5.468 | 5.611 | 14,232,937 | +0.14(+2.63%) |
Sep 30, 2022 | 5.573 | 5.592 | 5.468 | 5.468 | 13,747,582 | -0.07(-1.21%) |
Sep 29, 2022 | 5.650 | 5.654 | 5.487 | 5.535 | 15,440,171 | -0.16(-2.86%) |
Sep 28, 2022 | 5.583 | 5.712 | 5.563 | 5.697 | 16,457,748 | +0.12(+2.23%) |
Sep 27, 2022 | 5.630 | 5.688 | 5.573 | 5.573 | 15,667,092 | +0.01(+0.17%) |
Sep 26, 2022 | 5.554 | 5.616 | 5.535 | 5.563 | 14,782,778 | +0.00(+0.00%) |
Sep 23, 2022 | 5.630 | 5.640 | 5.544 | 5.563 | 15,044,339 | -0.06(-1.02%) |
Sep 22, 2022 | 5.640 | 5.678 | 5.597 | 5.621 | 12,169,958 | -0.04(-0.68%) |
Sep 21, 2022 | 5.784 | 5.793 | 5.650 | 5.659 | 14,541,717 | -0.09(-1.50%) |
Sep 20, 2022 | 5.726 | 5.793 | 5.669 | 5.745 | 15,167,300 | -0.02(-0.33%) |
Sep 19, 2022 | 5.717 | 5.774 | 5.688 | 5.764 | 13,508,250 | +0.05(+0.84%) |
Sep 16, 2022 | 5.669 | 5.726 | 5.630 | 5.717 | 36,893,816 | +0.03(+0.51%) |
Sep 15, 2022 | 5.736 | 5.769 | 5.669 | 5.688 | 18,753,444 | -0.07(-1.16%) |
Sep 14, 2022 | 5.755 | 5.788 | 5.697 | 5.755 | 18,687,168 | +0.00(+0.00%) |
Sep 13, 2022 | 5.889 | 5.899 | 5.717 | 5.755 | 20,206,928 | -0.24(-3.99%) |
Sep 12, 2022 | 6.042 | 6.057 | 5.956 | 5.994 | 11,638,963 | -0.01(-0.16%) |
Sep 09, 2022 | 5.927 | 6.013 | 5.908 | 6.004 | 14,560,296 | +0.08(+1.29%) |
Sep 08, 2022 | 5.899 | 5.966 | 5.860 | 5.927 | 13,393,034 | +0.01(+0.16%) |
Sep 07, 2022 | 5.774 | 5.927 | 5.755 | 5.918 | 16,610,092 | +0.17(+3.00%) |
Sep 06, 2022 | 5.832 | 5.841 | 5.717 | 5.745 | 21,433,198 | -0.07(-1.15%) |
Sep 02, 2022 | 5.889 | 5.918 | 5.812 | 5.812 | 17,674,868 | -0.06(-0.98%) |
Sep 01, 2022 | 5.832 | 5.879 | 5.808 | 5.870 | 17,251,310 | +0.04(+0.66%) |
Aug 31, 2022 | 5.918 | 5.927 | 5.803 | 5.832 | 20,855,740 | -0.02(-0.33%) |
Aug 30, 2022 | 5.899 | 5.899 | 5.822 | 5.851 | 16,062,824 | -0.01(-0.16%) |
Aug 29, 2022 | 5.889 | 5.946 | 5.841 | 5.860 | 11,733,028 | -0.05(-0.81%) |
Aug 26, 2022 | 5.985 | 6.042 | 5.899 | 5.908 | 17,570,744 | -0.10(-1.59%) |
Aug 25, 2022 | 5.975 | 6.052 | 5.970 | 6.004 | 9,399,174 | +0.03(+0.48%) |
Aug 24, 2022 | 5.994 | 6.033 | 5.956 | 5.975 | 8,296,258 | -0.04(-0.64%) |
Aug 23, 2022 | 5.975 | 6.066 | 5.966 | 6.013 | 14,636,735 | +0.02(+0.32%) |
Aug 22, 2022 | 6.090 | 6.090 | 5.985 | 5.994 | 14,708,841 | -0.13(-2.19%) |
Aug 19, 2022 | 6.176 | 6.191 | 6.080 | 6.128 | 17,299,006 | -0.09(-1.39%) |
Aug 18, 2022 | 6.262 | 6.282 | 6.167 | 6.215 | 14,417,272 | -0.03(-0.46%) |
Aug 17, 2022 | 6.272 | 6.310 | 6.205 | 6.243 | 13,829,132 | -0.08(-1.21%) |
Aug 16, 2022 | 6.444 | 6.464 | 6.320 | 6.320 | 13,379,212 | -0.16(-2.51%) |
Aug 15, 2022 | 6.444 | 6.487 | 6.416 | 6.483 | 11,643,110 | -0.01(-0.15%) |
Aug 12, 2022 | 6.454 | 6.511 | 6.411 | 6.492 | 9,331,450 | +0.05(+0.74%) |
Aug 11, 2022 | 6.444 | 6.559 | 6.416 | 6.444 | 11,262,048 | -0.01(-0.15%) |
Aug 10, 2022 | 6.473 | 6.559 | 6.406 | 6.454 | 17,525,644 | +0.03(+0.45%) |
Aug 09, 2022 | 6.358 | 6.454 | 6.291 | 6.425 | 12,957,363 | +0.06(+0.90%) |
Aug 08, 2022 | 6.301 | 6.435 | 6.282 | 6.368 | 13,254,921 | +0.07(+1.06%) |
Aug 05, 2022 | 6.329 | 6.401 | 6.282 | 6.301 | 19,339,798 | -0.12(-1.94%) |
Aug 04, 2022 | 6.416 | 6.473 | 6.396 | 6.425 | 12,543,346 | +0.01(+0.18%) |
Aug 03, 2022 | 6.385 | 6.414 | 6.338 | 6.414 | 16,453,773 | +0.03(+0.45%) |
Aug 02, 2022 | 6.366 | 6.471 | 6.347 | 6.385 | 14,042,843 | +0.01(+0.15%) |