Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.780 | 5.780 | 5.500 | 5.550 | 6,302 | -0.10(-1.77%) |
Oct 28, 2022 | 5.950 | 5.950 | 5.430 | 5.650 | 12,444 | -0.25(-4.24%) |
Oct 27, 2022 | 6.030 | 6.030 | 5.720 | 5.900 | 15,285 | +0.12(+2.08%) |
Oct 26, 2022 | 5.330 | 5.860 | 5.330 | 5.780 | 4,180 | +0.43(+7.96%) |
Oct 25, 2022 | 5.560 | 5.560 | 5.330 | 5.354 | 7,293 | -0.18(-3.19%) |
Oct 24, 2022 | 5.554 | 5.560 | 5.508 | 5.530 | 5,250 | +0.08(+1.47%) |
Oct 21, 2022 | 5.450 | 5.500 | 5.416 | 5.450 | 8,532 | -0.09(-1.62%) |
Oct 20, 2022 | 5.700 | 5.700 | 5.520 | 5.540 | 2,005 | -0.06(-1.07%) |
Oct 19, 2022 | 5.700 | 5.700 | 5.556 | 5.600 | 8,390 | -0.20(-3.45%) |
Oct 18, 2022 | 5.450 | 6.000 | 5.450 | 5.800 | 16,194 | +0.36(+6.62%) |
Oct 17, 2022 | 5.790 | 5.950 | 5.440 | 5.440 | 11,555 | -0.43(-7.33%) |
Oct 14, 2022 | 5.950 | 6.240 | 5.680 | 5.870 | 175,693 | +0.12(+2.09%) |
Oct 13, 2022 | 5.660 | 6.110 | 5.660 | 5.750 | 18,247 | -0.14(-2.43%) |
Oct 12, 2022 | 5.610 | 6.100 | 5.610 | 5.893 | 5,674 | +0.02(+0.40%) |
Oct 11, 2022 | 6.090 | 6.400 | 5.810 | 5.870 | 17,109 | -0.32(-5.17%) |
Oct 10, 2022 | 6.380 | 6.380 | 6.110 | 6.190 | 2,500 | -0.32(-4.92%) |
Oct 07, 2022 | 6.550 | 6.600 | 6.230 | 6.510 | 7,263 | -0.14(-2.11%) |
Oct 06, 2022 | 6.710 | 6.710 | 6.650 | 6.650 | 2,163 | -0.11(-1.57%) |
Oct 05, 2022 | 6.800 | 6.850 | 6.470 | 6.756 | 4,778 | +0.01(+0.09%) |
Oct 04, 2022 | 7.150 | 7.215 | 6.530 | 6.750 | 15,201 | -0.45(-6.25%) |
Oct 03, 2022 | 7.380 | 7.580 | 7.150 | 7.200 | 9,868 | -0.24(-3.23%) |
Sep 30, 2022 | 7.050 | 7.450 | 7.010 | 7.440 | 13,656 | +0.35(+4.94%) |
Sep 29, 2022 | 7.440 | 7.450 | 7.000 | 7.090 | 10,895 | -0.44(-5.84%) |
Sep 28, 2022 | 8.330 | 8.020 | 7.500 | 7.530 | 11,083 | -0.04(-0.53%) |
Sep 27, 2022 | 8.253 | 8.253 | 7.500 | 7.570 | 9,206 | -0.43(-5.37%) |
Sep 26, 2022 | 7.610 | 8.257 | 7.610 | 8.000 | 3,568 | +0.30(+3.90%) |
Sep 23, 2022 | 8.190 | 8.230 | 7.500 | 7.700 | 16,114 | -0.18(-2.28%) |
Sep 22, 2022 | 8.560 | 8.560 | 7.800 | 7.880 | 10,437 | -0.72(-8.37%) |
Sep 21, 2022 | 8.170 | 8.710 | 7.800 | 8.600 | 29,337 | +0.35(+4.24%) |
Sep 20, 2022 | 8.470 | 8.470 | 8.000 | 8.250 | 13,676 | -0.15(-1.79%) |
Sep 19, 2022 | 8.500 | 8.550 | 8.320 | 8.400 | 7,102 | -0.09(-1.06%) |
Sep 16, 2022 | 8.500 | 8.500 | 8.155 | 8.490 | 3,214 | +0.08(+0.89%) |
Sep 15, 2022 | 7.900 | 8.500 | 7.900 | 8.415 | 14,934 | +0.47(+5.98%) |
Sep 14, 2022 | 7.950 | 8.100 | 7.940 | 7.940 | 7,076 | +0.13(+1.66%) |
Sep 13, 2022 | 8.050 | 8.050 | 7.500 | 7.810 | 4,607 | -0.29(-3.58%) |
Sep 12, 2022 | 8.500 | 8.500 | 7.815 | 8.100 | 32,815 | -0.33(-3.91%) |
Sep 09, 2022 | 8.390 | 8.440 | 8.320 | 8.430 | 2,469 | +0.04(+0.48%) |
Sep 08, 2022 | 8.260 | 8.450 | 8.250 | 8.390 | 15,807 | +0.12(+1.45%) |
Sep 07, 2022 | 8.100 | 8.390 | 8.080 | 8.270 | 35,603 | +0.18(+2.22%) |
Sep 06, 2022 | 8.240 | 8.240 | 7.920 | 8.090 | 23,158 | +0.03(+0.37%) |
Sep 02, 2022 | 8.040 | 8.105 | 8.008 | 8.060 | 3,780 | +0.14(+1.77%) |
Sep 01, 2022 | 8.000 | 8.147 | 7.910 | 7.920 | 3,144 | -0.14(-1.74%) |
Aug 31, 2022 | 8.210 | 8.210 | 8.000 | 8.060 | 10,511 | +0.06(+0.75%) |
Aug 30, 2022 | 8.110 | 8.110 | 7.520 | 8.000 | 26,177 | -0.29(-3.50%) |
Aug 29, 2022 | 7.800 | 8.300 | 7.520 | 8.290 | 21,561 | +0.44(+5.54%) |
Aug 26, 2022 | 8.070 | 8.070 | 7.794 | 7.855 | 5,492 | -0.24(-2.91%) |
Aug 25, 2022 | 8.100 | 8.300 | 7.560 | 8.090 | 33,205 | +0.01(+0.12%) |
Aug 24, 2022 | 8.380 | 8.380 | 8.010 | 8.080 | 9,867 | -0.27(-3.23%) |
Aug 23, 2022 | 8.220 | 8.450 | 8.119 | 8.350 | 4,126 | +0.13(+1.58%) |
Aug 22, 2022 | 8.450 | 8.450 | 8.200 | 8.220 | 6,241 | -0.18(-2.14%) |
Aug 19, 2022 | 8.450 | 8.450 | 7.569 | 8.400 | 25,446 | -0.05(-0.59%) |
Aug 18, 2022 | 8.000 | 8.470 | 7.990 | 8.450 | 74,751 | +0.46(+5.76%) |
Aug 17, 2022 | 8.090 | 8.100 | 7.564 | 7.990 | 20,225 | +0.08(+1.08%) |
Aug 16, 2022 | 8.100 | 8.100 | 7.905 | 7.905 | 8,142 | -0.05(-0.69%) |
Aug 15, 2022 | 8.100 | 8.100 | 7.790 | 7.960 | 11,790 | -0.04(-0.50%) |
Aug 12, 2022 | 8.080 | 8.100 | 7.795 | 8.000 | 32,958 | +0.00(+0.00%) |
Aug 11, 2022 | 7.830 | 8.070 | 7.670 | 8.000 | 24,425 | +0.32(+4.17%) |
Aug 10, 2022 | 7.300 | 7.700 | 7.220 | 7.680 | 37,693 | +0.38(+5.21%) |
Aug 09, 2022 | 7.300 | 7.300 | 7.135 | 7.300 | 4,963 | +0.00(+0.00%) |
Aug 08, 2022 | 7.300 | 7.300 | 7.160 | 7.300 | 11,761 | +0.26(+3.69%) |
Aug 05, 2022 | 7.170 | 7.300 | 7.040 | 7.040 | 6,711 | -0.03(-0.42%) |
Aug 04, 2022 | 7.112 | 7.364 | 7.040 | 7.070 | 4,836 | -0.34(-4.59%) |
Aug 03, 2022 | 7.300 | 7.605 | 7.030 | 7.410 | 18,144 | -0.01(-0.13%) |
Aug 02, 2022 | 7.640 | 7.670 | 7.000 | 7.420 | 24,334 | +0.47(+6.76%) |