Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.451 | 6.679 | 6.384 | 6.612 | 74,322 | +0.18(+2.76%) |
Oct 28, 2022 | 6.409 | 6.502 | 6.379 | 6.435 | 51,654 | +0.02(+0.26%) |
Oct 27, 2022 | 6.460 | 6.528 | 6.375 | 6.418 | 56,447 | +0.01(+0.13%) |
Oct 26, 2022 | 6.299 | 6.494 | 6.299 | 6.409 | 116,290 | +0.08(+1.20%) |
Oct 25, 2022 | 6.156 | 6.392 | 6.156 | 6.333 | 75,009 | +0.18(+2.88%) |
Oct 24, 2022 | 5.995 | 6.207 | 5.961 | 6.156 | 70,432 | +0.19(+3.11%) |
Oct 21, 2022 | 5.700 | 5.987 | 5.700 | 5.970 | 94,782 | +0.17(+2.91%) |
Oct 20, 2022 | 5.869 | 5.945 | 5.734 | 5.801 | 89,682 | -0.11(-1.86%) |
Oct 19, 2022 | 5.953 | 6.029 | 5.903 | 5.911 | 62,948 | -0.08(-1.41%) |
Oct 18, 2022 | 6.105 | 6.173 | 5.962 | 5.995 | 90,455 | -0.03(-0.42%) |
Oct 17, 2022 | 6.004 | 6.127 | 5.970 | 6.021 | 91,457 | +0.10(+1.71%) |
Oct 14, 2022 | 5.903 | 5.979 | 5.675 | 5.919 | 232,379 | +0.07(+1.15%) |
Oct 13, 2022 | 5.590 | 5.953 | 5.531 | 5.852 | 195,933 | +0.16(+2.82%) |
Oct 12, 2022 | 5.717 | 5.767 | 5.658 | 5.691 | 46,782 | -0.03(-0.59%) |
Oct 11, 2022 | 5.717 | 5.818 | 5.649 | 5.725 | 205,710 | -0.02(-0.29%) |
Oct 10, 2022 | 5.708 | 5.784 | 5.506 | 5.742 | 311,068 | +0.02(+0.30%) |
Oct 07, 2022 | 5.582 | 5.746 | 5.531 | 5.725 | 267,244 | +0.06(+1.04%) |
Oct 06, 2022 | 5.700 | 5.767 | 5.599 | 5.666 | 143,353 | -0.09(-1.61%) |
Oct 05, 2022 | 5.691 | 5.793 | 5.455 | 5.759 | 269,295 | -0.01(-0.15%) |
Oct 04, 2022 | 5.632 | 5.784 | 5.607 | 5.767 | 132,104 | +0.21(+3.80%) |
Oct 03, 2022 | 5.463 | 5.599 | 5.379 | 5.556 | 178,096 | +0.10(+1.86%) |
Sep 30, 2022 | 5.472 | 5.548 | 5.413 | 5.455 | 181,002 | -0.03(-0.46%) |
Sep 29, 2022 | 5.548 | 5.564 | 5.295 | 5.480 | 240,759 | -0.16(-2.84%) |
Sep 28, 2022 | 5.506 | 5.725 | 5.421 | 5.641 | 151,077 | +0.14(+2.45%) |
Sep 27, 2022 | 5.523 | 5.641 | 5.455 | 5.506 | 74,546 | +0.00(+0.00%) |
Sep 26, 2022 | 5.632 | 5.666 | 5.472 | 5.506 | 93,862 | -0.19(-3.41%) |
Sep 23, 2022 | 5.835 | 5.903 | 5.573 | 5.700 | 184,692 | -0.21(-3.57%) |
Sep 22, 2022 | 5.979 | 6.006 | 5.869 | 5.911 | 77,190 | -0.11(-1.75%) |
Sep 21, 2022 | 6.131 | 6.156 | 6.012 | 6.017 | 132,369 | -0.11(-1.72%) |
Sep 20, 2022 | 6.249 | 6.249 | 6.038 | 6.122 | 143,135 | -0.20(-3.20%) |
Sep 19, 2022 | 6.392 | 6.511 | 6.240 | 6.325 | 131,619 | -0.14(-2.22%) |
Sep 16, 2022 | 6.392 | 6.527 | 6.299 | 6.468 | 104,423 | -0.03(-0.39%) |
Sep 15, 2022 | 6.477 | 6.544 | 6.443 | 6.494 | 110,849 | -0.03(-0.52%) |
Sep 14, 2022 | 6.486 | 6.577 | 6.461 | 6.527 | 110,139 | +0.04(+0.64%) |
Sep 13, 2022 | 6.626 | 6.659 | 6.478 | 6.486 | 154,094 | -0.24(-3.56%) |
Sep 12, 2022 | 6.800 | 6.837 | 6.684 | 6.725 | 133,126 | -0.06(-0.85%) |
Sep 09, 2022 | 6.593 | 6.849 | 6.552 | 6.783 | 139,427 | +0.20(+3.01%) |
Sep 08, 2022 | 6.412 | 6.713 | 6.395 | 6.585 | 209,350 | +0.14(+2.18%) |
Sep 07, 2022 | 6.288 | 6.470 | 6.272 | 6.445 | 113,262 | +0.16(+2.49%) |
Sep 06, 2022 | 6.305 | 6.346 | 6.214 | 6.288 | 94,709 | +0.02(+0.40%) |
Sep 02, 2022 | 6.362 | 6.383 | 6.230 | 6.263 | 57,953 | -0.06(-0.91%) |
Sep 01, 2022 | 6.230 | 6.338 | 6.181 | 6.321 | 186,662 | +0.02(+0.39%) |
Aug 31, 2022 | 6.230 | 6.296 | 6.189 | 6.296 | 77,415 | +0.09(+1.46%) |
Aug 30, 2022 | 6.214 | 6.272 | 6.140 | 6.206 | 129,807 | +0.04(+0.67%) |
Aug 29, 2022 | 6.164 | 6.222 | 6.148 | 6.164 | 51,287 | -0.03(-0.53%) |
Aug 26, 2022 | 6.280 | 6.354 | 6.189 | 6.197 | 48,531 | -0.07(-1.18%) |
Aug 25, 2022 | 6.329 | 6.354 | 6.255 | 6.272 | 55,227 | -0.02(-0.39%) |
Aug 24, 2022 | 6.230 | 6.305 | 6.206 | 6.296 | 27,246 | +0.07(+1.19%) |
Aug 23, 2022 | 6.140 | 6.247 | 6.115 | 6.222 | 58,227 | +0.08(+1.34%) |
Aug 22, 2022 | 6.123 | 6.181 | 6.123 | 6.140 | 39,860 | -0.07(-1.20%) |
Aug 19, 2022 | 6.230 | 6.255 | 6.148 | 6.214 | 100,277 | -0.01(-0.13%) |
Aug 18, 2022 | 6.222 | 6.284 | 6.222 | 6.222 | 59,653 | -0.07(-1.05%) |
Aug 17, 2022 | 6.387 | 6.420 | 6.256 | 6.288 | 83,515 | -0.10(-1.55%) |
Aug 16, 2022 | 6.313 | 6.412 | 6.313 | 6.387 | 66,318 | +0.07(+1.18%) |
Aug 15, 2022 | 6.296 | 6.395 | 6.263 | 6.313 | 137,851 | +0.05(+0.79%) |
Aug 12, 2022 | 6.173 | 6.272 | 6.148 | 6.263 | 91,643 | +0.13(+2.15%) |
Aug 11, 2022 | 6.140 | 6.222 | 6.123 | 6.131 | 40,422 | +0.01(+0.13%) |
Aug 10, 2022 | 6.197 | 6.214 | 6.098 | 6.123 | 92,031 | +0.02(+0.41%) |
Aug 09, 2022 | 6.008 | 6.098 | 5.942 | 6.098 | 477,538 | +0.18(+3.07%) |
Aug 08, 2022 | 5.801 | 5.917 | 5.768 | 5.917 | 154,055 | +0.14(+2.43%) |
Aug 05, 2022 | 5.743 | 5.839 | 5.702 | 5.776 | 55,853 | -0.02(-0.43%) |
Aug 04, 2022 | 5.884 | 5.900 | 5.752 | 5.801 | 58,622 | -0.03(-0.57%) |
Aug 03, 2022 | 5.776 | 5.834 | 5.760 | 5.834 | 42,846 | +0.09(+1.58%) |
Aug 02, 2022 | 5.735 | 5.768 | 5.694 | 5.743 | 47,591 | +0.01(+0.14%) |