Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.670 | 5.690 | 5.630 | 5.690 | 54,810 | -0.00(-0.09%) |
Oct 28, 2022 | 5.660 | 5.710 | 5.660 | 5.695 | 86,450 | +0.08(+1.52%) |
Oct 27, 2022 | 5.630 | 5.710 | 5.610 | 5.610 | 55,812 | -0.04(-0.71%) |
Oct 26, 2022 | 5.655 | 5.695 | 5.630 | 5.650 | 71,164 | +0.11(+1.94%) |
Oct 25, 2022 | 5.515 | 5.640 | 5.490 | 5.543 | 109,609 | +0.09(+1.70%) |
Oct 24, 2022 | 5.410 | 5.494 | 5.400 | 5.450 | 97,439 | +0.07(+1.30%) |
Oct 21, 2022 | 5.290 | 5.380 | 5.285 | 5.380 | 55,695 | +0.15(+2.87%) |
Oct 20, 2022 | 5.280 | 5.320 | 5.230 | 5.230 | 59,210 | -0.10(-1.88%) |
Oct 19, 2022 | 5.335 | 5.350 | 5.230 | 5.330 | 98,868 | +0.00(+0.00%) |
Oct 18, 2022 | 5.355 | 5.400 | 5.310 | 5.330 | 329,929 | +0.08(+1.52%) |
Oct 17, 2022 | 5.240 | 5.340 | 5.240 | 5.250 | 68,938 | +0.16(+3.14%) |
Oct 14, 2022 | 5.170 | 5.175 | 5.080 | 5.090 | 87,339 | -0.03(-0.59%) |
Oct 13, 2022 | 4.965 | 5.220 | 4.965 | 5.120 | 141,284 | +0.09(+1.79%) |
Oct 12, 2022 | 5.010 | 5.040 | 4.980 | 5.030 | 160,778 | -0.04(-0.79%) |
Oct 11, 2022 | 5.085 | 5.160 | 5.070 | 5.070 | 370,754 | -0.01(-0.20%) |
Oct 10, 2022 | 5.085 | 5.170 | 5.050 | 5.080 | 58,449 | +0.04(+0.79%) |
Oct 07, 2022 | 5.067 | 5.210 | 5.020 | 5.040 | 111,213 | -0.07(-1.27%) |
Oct 06, 2022 | 5.160 | 5.160 | 5.080 | 5.105 | 81,431 | -0.20(-3.86%) |
Oct 05, 2022 | 5.240 | 5.350 | 5.180 | 5.310 | 81,636 | -0.16(-2.84%) |
Oct 04, 2022 | 5.460 | 5.610 | 5.420 | 5.465 | 467,039 | +0.14(+2.73%) |
Oct 03, 2022 | 5.300 | 5.370 | 5.218 | 5.320 | 43,983 | +0.14(+2.60%) |
Sep 30, 2022 | 5.205 | 5.257 | 5.150 | 5.185 | 46,175 | +0.01(+0.29%) |
Sep 29, 2022 | 5.100 | 5.281 | 5.100 | 5.170 | 168,923 | -0.05(-0.96%) |
Sep 28, 2022 | 5.080 | 5.250 | 5.080 | 5.220 | 244,796 | +0.12(+2.35%) |
Sep 27, 2022 | 5.150 | 5.162 | 5.050 | 5.100 | 484,362 | -0.02(-0.39%) |
Sep 26, 2022 | 5.152 | 5.250 | 5.050 | 5.120 | 90,762 | -0.12(-2.29%) |
Sep 23, 2022 | 5.230 | 5.280 | 5.190 | 5.240 | 48,545 | -0.19(-3.50%) |
Sep 22, 2022 | 5.405 | 5.450 | 5.360 | 5.430 | 93,041 | +0.03(+0.56%) |
Sep 21, 2022 | 5.530 | 5.530 | 5.380 | 5.400 | 60,814 | -0.17(-3.05%) |
Sep 20, 2022 | 5.550 | 5.610 | 5.470 | 5.570 | 273,099 | -0.18(-3.13%) |
Sep 19, 2022 | 5.690 | 5.760 | 5.660 | 5.750 | 102,188 | -0.02(-0.35%) |
Sep 16, 2022 | 5.735 | 5.800 | 5.680 | 5.770 | 38,030 | -0.29(-4.79%) |
Sep 15, 2022 | 5.990 | 6.065 | 5.990 | 6.060 | 79,911 | +0.06(+1.08%) |
Sep 14, 2022 | 5.980 | 6.087 | 5.970 | 5.995 | 33,841 | -0.15(-2.39%) |
Sep 13, 2022 | 6.088 | 6.142 | 5.990 | 6.142 | 66,280 | -0.00(-0.05%) |
Sep 12, 2022 | 6.140 | 6.230 | 6.110 | 6.145 | 47,053 | +0.20(+3.45%) |
Sep 09, 2022 | 5.951 | 6.010 | 5.940 | 5.940 | 54,554 | +0.09(+1.54%) |
Sep 08, 2022 | 5.790 | 5.850 | 5.690 | 5.850 | 116,716 | -0.07(-1.18%) |
Sep 07, 2022 | 5.885 | 5.970 | 5.850 | 5.920 | 364,453 | +0.10(+1.72%) |
Sep 06, 2022 | 5.845 | 5.870 | 5.770 | 5.820 | 49,334 | +0.03(+0.59%) |
Sep 02, 2022 | 5.860 | 5.900 | 5.740 | 5.786 | 27,285 | -0.03(-0.58%) |
Sep 01, 2022 | 5.770 | 5.830 | 5.740 | 5.820 | 99,193 | -0.01(-0.17%) |
Aug 31, 2022 | 5.830 | 5.970 | 5.800 | 5.830 | 68,290 | -0.05(-0.85%) |
Aug 30, 2022 | 5.920 | 5.944 | 5.850 | 5.880 | 587,695 | +0.07(+1.16%) |
Aug 29, 2022 | 5.785 | 5.910 | 5.771 | 5.812 | 1,460,152 | +0.04(+0.74%) |
Aug 26, 2022 | 5.792 | 5.850 | 5.760 | 5.770 | 1,107,330 | -0.15(-2.53%) |
Aug 25, 2022 | 5.890 | 5.920 | 5.828 | 5.920 | 35,375 | +0.01(+0.17%) |
Aug 24, 2022 | 5.885 | 5.940 | 5.867 | 5.910 | 132,631 | -0.02(-0.34%) |
Aug 23, 2022 | 5.915 | 5.980 | 5.890 | 5.930 | 48,839 | +0.01(+0.25%) |
Aug 22, 2022 | 5.905 | 5.980 | 5.890 | 5.915 | 182,152 | -0.16(-2.63%) |
Aug 19, 2022 | 6.080 | 6.130 | 6.020 | 6.075 | 76,802 | -0.08(-1.22%) |
Aug 18, 2022 | 6.170 | 6.210 | 6.117 | 6.150 | 83,776 | +0.02(+0.33%) |
Aug 17, 2022 | 6.130 | 6.240 | 6.030 | 6.130 | 98,471 | -0.13(-2.08%) |
Aug 16, 2022 | 6.232 | 6.272 | 6.190 | 6.260 | 70,148 | +0.09(+1.46%) |
Aug 15, 2022 | 6.179 | 6.237 | 6.160 | 6.170 | 257,737 | -0.12(-1.91%) |
Aug 12, 2022 | 6.260 | 6.310 | 6.250 | 6.290 | 39,020 | +0.05(+0.80%) |
Aug 11, 2022 | 6.305 | 6.330 | 6.240 | 6.240 | 45,339 | +0.01(+0.16%) |
Aug 10, 2022 | 6.230 | 6.270 | 6.200 | 6.230 | 46,061 | +0.14(+2.30%) |
Aug 09, 2022 | 6.080 | 6.230 | 6.080 | 6.090 | 129,932 | +0.06(+1.00%) |
Aug 08, 2022 | 6.040 | 6.150 | 5.980 | 6.030 | 87,830 | +0.06(+1.01%) |
Aug 05, 2022 | 5.970 | 6.020 | 5.820 | 5.970 | 67,771 | -0.02(-0.33%) |
Aug 04, 2022 | 5.934 | 5.990 | 5.870 | 5.990 | 18,828 | +0.09(+1.53%) |
Aug 03, 2022 | 5.870 | 5.960 | 5.870 | 5.900 | 19,441 | -0.01(-0.17%) |
Aug 02, 2022 | 5.910 | 6.065 | 5.900 | 5.910 | 68,499 | +0.00(+0.00%) |