Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.400 | 6.470 | 6.230 | 6.230 | 4,861 | -0.05(-0.76%) |
Oct 28, 2022 | 6.470 | 6.480 | 6.000 | 6.277 | 5,052 | -0.13(-2.07%) |
Oct 27, 2022 | 6.240 | 6.920 | 6.240 | 6.410 | 11,322 | -0.17(-2.63%) |
Oct 26, 2022 | 6.730 | 6.730 | 6.550 | 6.583 | 10,850 | +0.23(+3.68%) |
Oct 25, 2022 | 6.340 | 6.350 | 6.340 | 6.350 | 1,246 | +0.25(+4.10%) |
Oct 24, 2022 | 6.100 | 219 | -0.29(-4.49%) | |||
Oct 21, 2022 | 6.340 | 6.510 | 6.190 | 6.387 | 6,363 | +0.26(+4.19%) |
Oct 20, 2022 | 6.110 | 6.350 | 6.110 | 6.130 | 4,843 | +0.10(+1.63%) |
Oct 19, 2022 | 6.320 | 6.362 | 6.032 | 6.032 | 1,421 | -0.22(-3.50%) |
Oct 18, 2022 | 6.480 | 6.570 | 6.210 | 6.250 | 12,707 | +0.02(+0.32%) |
Oct 17, 2022 | 6.350 | 6.575 | 6.000 | 6.230 | 38,557 | +0.14(+2.30%) |
Oct 14, 2022 | 6.309 | 6.340 | 6.000 | 6.090 | 17,455 | -0.14(-2.29%) |
Oct 13, 2022 | 6.121 | 6.232 | 6.000 | 6.232 | 17,779 | +0.05(+0.85%) |
Oct 12, 2022 | 6.390 | 6.544 | 6.150 | 6.180 | 45,581 | -0.08(-1.27%) |
Oct 11, 2022 | 6.000 | 6.332 | 6.000 | 6.259 | 21,161 | +0.16(+2.69%) |
Oct 10, 2022 | 6.130 | 6.130 | 6.008 | 6.095 | 3,178 | -0.52(-7.79%) |
Oct 07, 2022 | 6.529 | 6.670 | 6.529 | 6.610 | 773 | +0.07(+1.07%) |
Oct 05, 2022 | 6.540 | 3 | -0.40(-5.76%) | |||
Oct 04, 2022 | 6.800 | 7.001 | 6.700 | 6.940 | 5,915 | -0.09(-1.28%) |
Oct 03, 2022 | 6.810 | 7.050 | 6.591 | 7.030 | 15,152 | +0.34(+5.08%) |
Sep 30, 2022 | 6.490 | 7.277 | 6.456 | 6.690 | 4,238 | +0.48(+7.73%) |
Sep 29, 2022 | 6.180 | 6.250 | 6.130 | 6.210 | 3,504 | -0.11(-1.74%) |
Sep 28, 2022 | 6.290 | 6.390 | 5.990 | 6.320 | 3,793 | +0.17(+2.72%) |
Sep 27, 2022 | 6.230 | 6.348 | 6.153 | 6.153 | 4,750 | +0.13(+2.15%) |
Sep 26, 2022 | 6.070 | 6.105 | 6.000 | 6.023 | 4,230 | -0.10(-1.58%) |
Sep 23, 2022 | 6.120 | 6.120 | 6.030 | 6.120 | 1,672 | +0.04(+0.66%) |
Sep 22, 2022 | 6.080 | 6.080 | 6.080 | 6.080 | 180 | -0.14(-2.25%) |
Sep 21, 2022 | 6.279 | 6.279 | 6.220 | 6.220 | 520 | +0.01(+0.19%) |
Sep 20, 2022 | 6.210 | 6.210 | 6.208 | 6.208 | 1,409 | -0.03(-0.49%) |
Sep 19, 2022 | 6.180 | 6.270 | 6.180 | 6.239 | 3,299 | -0.15(-2.36%) |
Sep 16, 2022 | 6.330 | 6.390 | 6.260 | 6.390 | 13,266 | +0.08(+1.27%) |
Sep 15, 2022 | 6.230 | 6.310 | 6.140 | 6.310 | 25,738 | +0.26(+4.30%) |
Sep 14, 2022 | 6.190 | 6.220 | 6.050 | 6.050 | 2,471 | -0.03(-0.43%) |
Sep 13, 2022 | 6.000 | 6.076 | 6.000 | 6.076 | 2,484 | -0.17(-2.78%) |
Sep 12, 2022 | 6.310 | 6.310 | 6.230 | 6.250 | 31,928 | +0.19(+3.14%) |
Sep 09, 2022 | 6.140 | 6.170 | 5.930 | 6.060 | 21,388 | +0.33(+5.76%) |
Sep 08, 2022 | 5.850 | 5.960 | 5.710 | 5.730 | 14,350 | +0.03(+0.53%) |
Sep 07, 2022 | 5.690 | 5.850 | 5.604 | 5.700 | 8,140 | +0.10(+1.79%) |
Sep 06, 2022 | 5.660 | 5.710 | 5.500 | 5.600 | 7,715 | -0.19(-3.28%) |
Sep 02, 2022 | 5.830 | 5.910 | 5.770 | 5.790 | 3,954 | +0.08(+1.40%) |
Sep 01, 2022 | 5.560 | 5.760 | 5.550 | 5.710 | 17,193 | -0.15(-2.56%) |
Aug 31, 2022 | 5.750 | 5.920 | 5.710 | 5.860 | 8,921 | -0.02(-0.34%) |
Aug 30, 2022 | 6.000 | 6.000 | 5.640 | 5.880 | 20,260 | -0.20(-3.29%) |
Aug 29, 2022 | 5.770 | 6.130 | 5.770 | 6.080 | 13,562 | -0.35(-5.44%) |
Aug 26, 2022 | 6.550 | 6.630 | 6.430 | 6.430 | 8,883 | -0.51(-7.35%) |
Aug 25, 2022 | 6.230 | 6.950 | 6.230 | 6.940 | 7,001 | +0.64(+10.16%) |
Aug 24, 2022 | 5.980 | 6.320 | 5.980 | 6.300 | 7,181 | -0.02(-0.32%) |
Aug 23, 2022 | 6.100 | 6.320 | 6.040 | 6.320 | 6,299 | -0.12(-1.86%) |
Aug 22, 2022 | 6.310 | 6.520 | 6.200 | 6.440 | 2,071 | -0.15(-2.28%) |
Aug 19, 2022 | 6.300 | 6.600 | 6.300 | 6.590 | 20,941 | +0.20(+3.13%) |
Aug 18, 2022 | 6.280 | 6.425 | 6.100 | 6.390 | 15,356 | -0.24(-3.62%) |
Aug 17, 2022 | 6.480 | 6.630 | 6.430 | 6.630 | 1,420 | -0.07(-1.04%) |
Aug 16, 2022 | 6.790 | 6.800 | 6.680 | 6.700 | 1,800 | -0.09(-1.33%) |
Aug 15, 2022 | 6.753 | 6.852 | 6.570 | 6.790 | 1,631 | -0.11(-1.59%) |
Aug 12, 2022 | 6.490 | 6.900 | 6.490 | 6.900 | 5,117 | +0.41(+6.32%) |
Aug 11, 2022 | 6.580 | 6.840 | 6.400 | 6.490 | 9,330 | -0.19(-2.88%) |
Aug 10, 2022 | 6.513 | 6.720 | 6.513 | 6.682 | 2,193 | +0.08(+1.25%) |
Aug 09, 2022 | 6.620 | 6.620 | 6.530 | 6.600 | 2,042 | -0.14(-2.08%) |
Aug 08, 2022 | 6.650 | 6.740 | 6.520 | 6.740 | 7,431 | -0.13(-1.85%) |
Aug 05, 2022 | 6.820 | 6.910 | 6.780 | 6.867 | 14,419 | -0.04(-0.62%) |
Aug 04, 2022 | 6.620 | 6.910 | 6.560 | 6.910 | 817 | +0.06(+0.87%) |
Aug 03, 2022 | 6.600 | 6.877 | 6.600 | 6.850 | 11,987 | +0.39(+6.04%) |
Aug 02, 2022 | 6.200 | 6.570 | 6.190 | 6.460 | 16,003 | +0.18(+2.87%) |