Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.450 | 5.495 | 5.410 | 5.450 | 1,430,847 | -0.05(-0.91%) |
Oct 28, 2022 | 5.400 | 5.510 | 5.310 | 5.500 | 977,336 | +0.10(+1.85%) |
Oct 27, 2022 | 5.500 | 5.580 | 5.390 | 5.400 | 833,869 | -0.08(-1.46%) |
Oct 26, 2022 | 5.470 | 5.595 | 5.430 | 5.480 | 994,648 | -0.01(-0.18%) |
Oct 25, 2022 | 5.470 | 5.590 | 5.400 | 5.490 | 1,437,550 | +0.02(+0.37%) |
Oct 24, 2022 | 5.430 | 5.480 | 5.290 | 5.470 | 1,912,769 | +0.08(+1.48%) |
Oct 21, 2022 | 5.190 | 5.410 | 5.100 | 5.390 | 1,403,730 | +0.21(+4.05%) |
Oct 20, 2022 | 5.130 | 5.350 | 5.100 | 5.180 | 1,078,790 | +0.06(+1.17%) |
Oct 19, 2022 | 5.210 | 5.250 | 5.030 | 5.120 | 1,115,891 | -0.14(-2.66%) |
Oct 18, 2022 | 5.300 | 5.440 | 5.210 | 5.260 | 1,250,785 | +0.05(+0.96%) |
Oct 17, 2022 | 5.220 | 5.245 | 5.150 | 5.210 | 1,313,344 | +0.08(+1.56%) |
Oct 14, 2022 | 5.180 | 5.190 | 5.070 | 5.130 | 1,263,902 | -0.02(-0.39%) |
Oct 13, 2022 | 4.880 | 5.170 | 4.800 | 5.150 | 2,029,075 | +0.16(+3.21%) |
Oct 12, 2022 | 4.960 | 5.020 | 4.910 | 4.990 | 1,081,765 | +0.03(+0.60%) |
Oct 11, 2022 | 4.970 | 5.070 | 4.910 | 4.960 | 1,086,127 | -0.07(-1.39%) |
Oct 10, 2022 | 5.020 | 5.055 | 4.910 | 5.030 | 1,800,968 | +0.02(+0.40%) |
Oct 07, 2022 | 5.050 | 5.100 | 4.950 | 5.010 | 1,757,395 | -0.14(-2.72%) |
Oct 06, 2022 | 5.140 | 5.210 | 5.100 | 5.150 | 1,071,123 | -0.01(-0.19%) |
Oct 05, 2022 | 5.100 | 5.190 | 5.040 | 5.160 | 1,085,841 | -0.07(-1.34%) |
Oct 04, 2022 | 5.190 | 5.240 | 5.140 | 5.230 | 1,331,475 | +0.14(+2.75%) |
Oct 03, 2022 | 4.970 | 5.135 | 4.940 | 5.090 | 1,343,626 | +0.16(+3.25%) |
Sep 30, 2022 | 4.970 | 5.100 | 4.930 | 4.930 | 1,748,004 | -0.06(-1.20%) |
Sep 29, 2022 | 5.030 | 5.130 | 4.950 | 4.990 | 1,631,205 | -0.14(-2.73%) |
Sep 28, 2022 | 4.950 | 5.170 | 4.940 | 5.130 | 1,402,465 | +0.18(+3.64%) |
Sep 27, 2022 | 5.050 | 5.090 | 4.900 | 4.950 | 1,882,622 | -0.04(-0.80%) |
Sep 26, 2022 | 5.020 | 5.130 | 4.980 | 4.990 | 1,962,945 | -0.04(-0.80%) |
Sep 23, 2022 | 5.030 | 5.111 | 4.980 | 5.030 | 5,752,812 | -0.09(-1.76%) |
Sep 22, 2022 | 5.260 | 5.280 | 5.110 | 5.120 | 2,199,923 | -0.16(-3.03%) |
Sep 21, 2022 | 5.360 | 5.420 | 5.210 | 5.280 | 1,915,142 | -0.06(-1.12%) |
Sep 20, 2022 | 5.540 | 5.550 | 5.280 | 5.340 | 1,745,249 | -0.26(-4.64%) |
Sep 19, 2022 | 5.570 | 5.699 | 5.530 | 5.600 | 1,504,350 | -0.05(-0.88%) |
Sep 16, 2022 | 5.630 | 5.680 | 5.471 | 5.650 | 2,366,910 | -0.08(-1.40%) |
Sep 15, 2022 | 5.780 | 5.960 | 5.710 | 5.730 | 1,745,661 | -0.04(-0.69%) |
Sep 14, 2022 | 5.710 | 5.790 | 5.590 | 5.770 | 4,790,274 | +0.06(+1.05%) |
Sep 13, 2022 | 5.860 | 5.930 | 5.680 | 5.710 | 1,868,718 | -0.35(-5.78%) |
Sep 12, 2022 | 5.990 | 6.075 | 5.960 | 6.060 | 2,161,793 | +0.13(+2.19%) |
Sep 09, 2022 | 5.850 | 5.960 | 5.823 | 5.930 | 1,803,310 | +0.15(+2.60%) |
Sep 08, 2022 | 5.720 | 5.790 | 5.660 | 5.780 | 1,139,454 | -0.02(-0.34%) |
Sep 07, 2022 | 5.660 | 5.810 | 5.660 | 5.800 | 1,471,937 | +0.12(+2.11%) |
Sep 06, 2022 | 5.910 | 5.949 | 5.660 | 5.680 | 1,324,296 | -0.22(-3.73%) |
Sep 02, 2022 | 6.020 | 6.080 | 5.870 | 5.900 | 1,074,859 | -0.06(-1.01%) |
Sep 01, 2022 | 6.030 | 6.060 | 5.890 | 5.960 | 1,628,881 | -0.13(-2.13%) |
Aug 31, 2022 | 6.070 | 6.130 | 6.010 | 6.090 | 1,339,771 | +0.04(+0.66%) |
Aug 30, 2022 | 6.200 | 6.240 | 6.040 | 6.050 | 1,050,976 | -0.08(-1.31%) |
Aug 29, 2022 | 6.040 | 6.180 | 5.985 | 6.130 | 1,292,367 | +0.03(+0.49%) |
Aug 26, 2022 | 6.380 | 6.380 | 6.055 | 6.100 | 1,643,955 | -0.28(-4.39%) |
Aug 25, 2022 | 6.370 | 6.490 | 6.300 | 6.380 | 3,023,656 | +0.06(+0.95%) |
Aug 24, 2022 | 6.290 | 6.390 | 6.220 | 6.320 | 937,266 | +0.03(+0.48%) |
Aug 23, 2022 | 6.230 | 6.415 | 6.230 | 6.290 | 1,097,281 | +0.04(+0.64%) |
Aug 22, 2022 | 6.290 | 6.320 | 6.170 | 6.250 | 1,173,226 | -0.16(-2.50%) |
Aug 19, 2022 | 6.510 | 6.570 | 6.350 | 6.410 | 1,324,014 | -0.23(-3.46%) |
Aug 18, 2022 | 6.780 | 6.790 | 6.580 | 6.640 | 1,484,515 | -0.12(-1.78%) |
Aug 17, 2022 | 6.790 | 6.855 | 6.710 | 6.760 | 2,121,048 | -0.11(-1.60%) |
Aug 16, 2022 | 6.760 | 6.900 | 6.700 | 6.870 | 2,163,216 | +0.04(+0.59%) |
Aug 15, 2022 | 6.800 | 6.845 | 6.720 | 6.830 | 1,354,986 | -0.01(-0.15%) |
Aug 12, 2022 | 6.770 | 6.870 | 6.640 | 6.840 | 2,270,087 | +0.13(+1.94%) |
Aug 11, 2022 | 6.800 | 6.845 | 6.670 | 6.710 | 1,906,808 | -0.04(-0.59%) |
Aug 10, 2022 | 6.810 | 6.910 | 6.720 | 6.750 | 2,867,354 | +0.17(+2.58%) |
Aug 09, 2022 | 6.650 | 6.655 | 6.480 | 6.580 | 2,066,807 | -0.10(-1.50%) |
Aug 08, 2022 | 6.790 | 6.790 | 6.430 | 6.680 | 2,866,814 | +0.12(+1.83%) |
Aug 05, 2022 | 6.600 | 6.790 | 6.310 | 6.560 | 2,975,996 | -0.28(-4.09%) |
Aug 04, 2022 | 6.790 | 6.890 | 6.675 | 6.840 | 3,356,838 | +0.10(+1.48%) |
Aug 03, 2022 | 6.500 | 6.770 | 6.500 | 6.740 | 2,142,207 | +0.29(+4.50%) |
Aug 02, 2022 | 6.370 | 6.505 | 6.351 | 6.450 | 1,637,035 | +0.00(+0.00%) |