Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.416 | 7.444 | 6.645 | 6.833 | 2,028,931 | +0.40(+6.30%) |
Oct 28, 2022 | 6.353 | 6.428 | 6.202 | 6.428 | 1,034,992 | +0.10(+1.64%) |
Oct 27, 2022 | 6.400 | 6.400 | 6.212 | 6.325 | 563,751 | -0.03(-0.44%) |
Oct 26, 2022 | 6.400 | 6.522 | 6.315 | 6.353 | 554,495 | +0.01(+0.15%) |
Oct 25, 2022 | 6.202 | 6.400 | 6.113 | 6.343 | 541,050 | +0.05(+0.75%) |
Oct 24, 2022 | 6.381 | 6.400 | 6.249 | 6.296 | 608,889 | -0.08(-1.18%) |
Oct 21, 2022 | 6.165 | 6.437 | 6.122 | 6.372 | 811,342 | +0.27(+4.48%) |
Oct 20, 2022 | 6.061 | 6.183 | 5.986 | 6.099 | 708,142 | +0.00(+0.00%) |
Oct 19, 2022 | 6.136 | 6.212 | 6.014 | 6.099 | 504,197 | -0.08(-1.37%) |
Oct 18, 2022 | 6.146 | 6.254 | 6.089 | 6.183 | 1,071,609 | +0.12(+2.02%) |
Oct 17, 2022 | 6.080 | 6.146 | 5.995 | 6.061 | 615,837 | +0.13(+2.22%) |
Oct 14, 2022 | 6.117 | 6.117 | 5.910 | 5.929 | 432,623 | -0.20(-3.23%) |
Oct 13, 2022 | 5.845 | 6.127 | 5.826 | 6.127 | 659,850 | +0.15(+2.52%) |
Oct 12, 2022 | 5.845 | 6.014 | 5.769 | 5.976 | 792,777 | +0.10(+1.76%) |
Oct 11, 2022 | 5.929 | 5.981 | 5.797 | 5.873 | 767,217 | -0.08(-1.27%) |
Oct 10, 2022 | 5.882 | 6.028 | 5.816 | 5.948 | 739,526 | +0.11(+1.94%) |
Oct 07, 2022 | 5.882 | 5.901 | 5.816 | 5.835 | 479,422 | -0.08(-1.27%) |
Oct 06, 2022 | 5.845 | 5.976 | 5.826 | 5.910 | 600,318 | -0.01(-0.16%) |
Oct 05, 2022 | 5.854 | 5.948 | 5.826 | 5.920 | 556,482 | -0.04(-0.63%) |
Oct 04, 2022 | 5.901 | 5.976 | 5.863 | 5.957 | 628,282 | +0.17(+2.93%) |
Oct 03, 2022 | 5.609 | 5.816 | 5.609 | 5.788 | 516,657 | +0.32(+5.85%) |
Sep 30, 2022 | 5.496 | 5.581 | 5.430 | 5.468 | 1,198,828 | -0.08(-1.53%) |
Sep 29, 2022 | 5.647 | 5.670 | 5.430 | 5.553 | 1,376,050 | -0.09(-1.67%) |
Sep 28, 2022 | 5.506 | 5.703 | 5.468 | 5.647 | 654,709 | +0.17(+3.09%) |
Sep 27, 2022 | 5.515 | 5.590 | 5.426 | 5.478 | 693,589 | +0.05(+0.87%) |
Sep 26, 2022 | 5.430 | 5.581 | 5.383 | 5.430 | 788,703 | -0.08(-1.37%) |
Sep 23, 2022 | 5.741 | 5.741 | 5.449 | 5.506 | 910,986 | -0.24(-4.26%) |
Sep 22, 2022 | 5.845 | 5.901 | 5.746 | 5.750 | 522,972 | -0.03(-0.49%) |
Sep 21, 2022 | 5.948 | 5.976 | 5.769 | 5.779 | 563,426 | -0.08(-1.44%) |
Sep 20, 2022 | 5.929 | 5.929 | 5.788 | 5.863 | 531,546 | -0.14(-2.35%) |
Sep 19, 2022 | 5.666 | 6.037 | 5.666 | 6.005 | 727,766 | +0.23(+3.91%) |
Sep 16, 2022 | 5.797 | 5.901 | 5.666 | 5.779 | 2,899,378 | -0.08(-1.29%) |
Sep 15, 2022 | 5.948 | 6.005 | 5.826 | 5.854 | 925,678 | -0.10(-1.74%) |
Sep 14, 2022 | 6.174 | 6.174 | 5.882 | 5.957 | 876,860 | -0.24(-3.80%) |
Sep 13, 2022 | 6.296 | 6.437 | 6.174 | 6.193 | 684,687 | -0.22(-3.38%) |
Sep 12, 2022 | 6.381 | 6.536 | 6.334 | 6.409 | 1,138,052 | +0.11(+1.79%) |
Sep 09, 2022 | 6.221 | 6.386 | 6.212 | 6.296 | 613,406 | +0.21(+3.40%) |
Sep 08, 2022 | 6.174 | 6.193 | 6.080 | 6.089 | 605,953 | -0.14(-2.27%) |
Sep 07, 2022 | 6.023 | 6.249 | 5.901 | 6.230 | 1,055,833 | +0.13(+2.16%) |
Sep 06, 2022 | 6.183 | 6.277 | 6.061 | 6.099 | 494,563 | +0.00(+0.00%) |
Sep 02, 2022 | 6.230 | 6.230 | 6.061 | 6.099 | 438,289 | +0.08(+1.25%) |
Sep 01, 2022 | 6.089 | 6.108 | 5.995 | 6.023 | 524,544 | -0.18(-2.88%) |
Aug 31, 2022 | 6.146 | 6.296 | 6.070 | 6.202 | 622,124 | -0.05(-0.75%) |
Aug 30, 2022 | 6.532 | 6.597 | 6.183 | 6.249 | 787,044 | -0.37(-5.55%) |
Aug 29, 2022 | 6.654 | 6.795 | 6.588 | 6.616 | 758,321 | -0.10(-1.54%) |
Aug 26, 2022 | 6.776 | 6.861 | 6.706 | 6.720 | 701,599 | -0.08(-1.11%) |
Aug 25, 2022 | 6.748 | 6.795 | 6.701 | 6.795 | 771,104 | +0.11(+1.69%) |
Aug 24, 2022 | 6.607 | 6.710 | 6.532 | 6.682 | 762,182 | +0.06(+0.85%) |
Aug 23, 2022 | 6.663 | 6.795 | 6.607 | 6.626 | 643,257 | +0.04(+0.57%) |
Aug 22, 2022 | 6.503 | 6.682 | 6.437 | 6.588 | 533,933 | +0.01(+0.14%) |
Aug 19, 2022 | 6.654 | 6.673 | 6.522 | 6.579 | 707,180 | -0.17(-2.51%) |
Aug 18, 2022 | 6.447 | 6.748 | 6.447 | 6.748 | 645,210 | +0.32(+4.98%) |
Aug 17, 2022 | 6.494 | 6.588 | 6.381 | 6.428 | 445,571 | -0.14(-2.15%) |
Aug 16, 2022 | 6.551 | 6.630 | 6.532 | 6.569 | 706,333 | +0.08(+1.29%) |
Aug 15, 2022 | 6.523 | 6.523 | 6.327 | 6.485 | 655,821 | -0.18(-2.65%) |
Aug 12, 2022 | 6.504 | 6.699 | 6.504 | 6.662 | 690,634 | +0.10(+1.56%) |
Aug 11, 2022 | 6.532 | 6.662 | 6.495 | 6.560 | 762,048 | +0.12(+1.88%) |
Aug 10, 2022 | 6.467 | 6.467 | 6.369 | 6.439 | 1,065,886 | +0.07(+1.02%) |
Aug 09, 2022 | 6.346 | 6.430 | 6.258 | 6.374 | 779,414 | +0.05(+0.74%) |
Aug 08, 2022 | 6.383 | 6.458 | 6.267 | 6.327 | 1,065,145 | -0.01(-0.15%) |
Aug 05, 2022 | 6.151 | 6.378 | 6.095 | 6.337 | 585,276 | +0.16(+2.56%) |
Aug 04, 2022 | 6.383 | 6.383 | 6.178 | 6.178 | 907,743 | -0.19(-2.92%) |
Aug 03, 2022 | 6.690 | 6.690 | 6.281 | 6.365 | 1,005,571 | -0.33(-5.00%) |
Aug 02, 2022 | 6.737 | 6.914 | 6.634 | 6.699 | 818,721 | -0.10(-1.50%) |