Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.830 | 5.840 | 5.540 | 5.650 | 4,519 | -0.01(-0.18%) |
Oct 28, 2022 | 5.820 | 5.822 | 5.660 | 5.660 | 3,072 | -0.10(-1.74%) |
Oct 27, 2022 | 5.660 | 5.760 | 5.660 | 5.760 | 1,629 | +0.05(+0.88%) |
Oct 26, 2022 | 5.805 | 5.805 | 5.680 | 5.710 | 5,336 | -0.16(-2.73%) |
Oct 25, 2022 | 5.960 | 5.960 | 5.650 | 5.870 | 1,299 | +0.17(+2.98%) |
Oct 24, 2022 | 5.620 | 5.950 | 5.480 | 5.700 | 10,039 | -0.00(-0.09%) |
Oct 21, 2022 | 5.510 | 5.770 | 5.510 | 5.705 | 5,851 | +0.05(+0.97%) |
Oct 20, 2022 | 5.650 | 5.650 | 5.650 | 5.650 | 647 | -0.20(-3.42%) |
Oct 19, 2022 | 5.910 | 5.910 | 5.770 | 5.850 | 4,838 | -0.17(-2.82%) |
Oct 18, 2022 | 6.000 | 6.020 | 6.000 | 6.020 | 2,079 | +0.27(+4.70%) |
Oct 17, 2022 | 6.070 | 6.220 | 5.750 | 5.750 | 9,777 | -0.16(-2.69%) |
Oct 14, 2022 | 5.990 | 6.020 | 5.909 | 5.909 | 1,654 | -0.12(-2.01%) |
Oct 13, 2022 | 5.940 | 6.030 | 5.930 | 6.030 | 982 | +0.08(+1.43%) |
Oct 12, 2022 | 5.780 | 5.945 | 5.720 | 5.945 | 5,077 | +0.26(+4.57%) |
Oct 11, 2022 | 5.740 | 5.780 | 5.500 | 5.685 | 2,171 | -0.11(-1.81%) |
Oct 10, 2022 | 6.020 | 6.050 | 5.730 | 5.790 | 4,907 | -0.06(-1.03%) |
Oct 07, 2022 | 5.970 | 5.970 | 5.840 | 5.850 | 2,660 | -0.13(-2.17%) |
Oct 06, 2022 | 5.800 | 5.981 | 5.800 | 5.980 | 4,791 | +0.16(+2.66%) |
Oct 05, 2022 | 5.825 | 5.825 | 5.825 | 5.825 | 937 | -0.12(-1.94%) |
Oct 04, 2022 | 5.927 | 5.980 | 5.927 | 5.940 | 5,959 | -0.01(-0.17%) |
Oct 03, 2022 | 6.030 | 6.185 | 5.950 | 5.950 | 2,867 | -0.17(-2.78%) |
Sep 30, 2022 | 6.000 | 6.198 | 5.960 | 6.120 | 1,957 | -0.03(-0.49%) |
Sep 29, 2022 | 6.050 | 6.150 | 6.050 | 6.150 | 928 | +0.02(+0.33%) |
Sep 28, 2022 | 6.141 | 6.265 | 6.130 | 6.130 | 4,246 | +0.10(+1.66%) |
Sep 27, 2022 | 5.910 | 6.080 | 5.910 | 6.030 | 4,856 | +0.18(+3.08%) |
Sep 26, 2022 | 5.900 | 5.900 | 5.788 | 5.850 | 5,358 | -0.03(-0.51%) |
Sep 23, 2022 | 6.240 | 6.240 | 5.750 | 5.880 | 14,442 | -0.47(-7.40%) |
Sep 22, 2022 | 6.610 | 6.720 | 6.070 | 6.350 | 26,390 | -0.25(-3.79%) |
Sep 21, 2022 | 6.800 | 6.800 | 6.460 | 6.600 | 6,293 | -0.16(-2.37%) |
Sep 20, 2022 | 6.720 | 6.900 | 6.720 | 6.760 | 3,314 | -0.14(-2.03%) |
Sep 19, 2022 | 6.680 | 6.980 | 6.680 | 6.900 | 10,390 | +0.09(+1.32%) |
Sep 16, 2022 | 7.000 | 7.050 | 6.650 | 6.810 | 13,965 | -0.23(-3.27%) |
Sep 15, 2022 | 7.080 | 7.180 | 7.000 | 7.040 | 6,849 | -0.13(-1.81%) |
Sep 14, 2022 | 7.310 | 7.320 | 6.950 | 7.170 | 32,971 | -0.33(-4.40%) |
Sep 13, 2022 | 7.720 | 7.720 | 7.500 | 7.500 | 5,487 | -0.44(-5.54%) |
Sep 12, 2022 | 7.910 | 8.250 | 7.910 | 7.940 | 20,628 | +0.54(+7.30%) |
Sep 09, 2022 | 7.390 | 7.469 | 7.320 | 7.400 | 15,607 | +0.10(+1.37%) |
Sep 08, 2022 | 7.420 | 7.420 | 7.150 | 7.300 | 3,070 | -0.07(-1.00%) |
Sep 07, 2022 | 7.390 | 7.390 | 7.374 | 7.374 | 843 | -0.06(-0.82%) |
Sep 06, 2022 | 7.415 | 7.440 | 7.370 | 7.435 | 2,198 | +0.07(+1.02%) |
Sep 02, 2022 | 7.410 | 7.420 | 7.355 | 7.360 | 1,673 | +0.02(+0.27%) |
Sep 01, 2022 | 7.340 | 7.340 | 7.000 | 7.340 | 8,297 | +0.08(+1.10%) |
Aug 31, 2022 | 7.380 | 7.380 | 7.121 | 7.260 | 9,945 | -0.20(-2.68%) |
Aug 30, 2022 | 7.574 | 7.623 | 7.400 | 7.460 | 4,735 | -0.13(-1.71%) |
Aug 29, 2022 | 7.840 | 7.875 | 7.501 | 7.590 | 5,769 | -0.10(-1.36%) |
Aug 26, 2022 | 8.040 | 8.045 | 7.694 | 7.694 | 9,694 | -0.35(-4.30%) |
Aug 25, 2022 | 8.000 | 8.040 | 7.970 | 8.040 | 2,513 | +0.05(+0.69%) |
Aug 24, 2022 | 8.100 | 8.100 | 7.985 | 7.985 | 4,373 | -0.11(-1.42%) |
Aug 23, 2022 | 8.002 | 8.240 | 7.920 | 8.100 | 6,344 | +0.11(+1.38%) |
Aug 22, 2022 | 8.390 | 8.390 | 7.900 | 7.990 | 10,833 | -0.57(-6.66%) |
Aug 19, 2022 | 8.190 | 8.690 | 8.098 | 8.560 | 8,060 | +0.45(+5.55%) |
Aug 18, 2022 | 8.230 | 8.234 | 8.000 | 8.110 | 9,572 | -0.09(-1.10%) |
Aug 17, 2022 | 8.370 | 8.720 | 8.175 | 8.200 | 17,331 | -0.19(-2.26%) |
Aug 16, 2022 | 8.830 | 8.989 | 8.320 | 8.390 | 20,830 | -0.36(-4.11%) |
Aug 15, 2022 | 9.040 | 9.190 | 8.635 | 8.750 | 25,464 | -0.15(-1.69%) |
Aug 12, 2022 | 8.900 | 8.945 | 8.730 | 8.900 | 11,058 | +0.01(+0.11%) |
Aug 11, 2022 | 9.100 | 9.250 | 8.720 | 8.890 | 22,117 | -0.35(-3.79%) |
Aug 10, 2022 | 9.140 | 9.330 | 8.816 | 9.240 | 16,895 | +0.23(+2.55%) |
Aug 09, 2022 | 9.000 | 9.035 | 8.750 | 9.010 | 22,050 | -0.09(-0.99%) |
Aug 08, 2022 | 9.350 | 9.420 | 9.010 | 9.100 | 12,440 | -0.32(-3.40%) |
Aug 05, 2022 | 9.640 | 9.650 | 9.250 | 9.420 | 19,586 | -0.18(-1.87%) |
Aug 04, 2022 | 8.800 | 9.650 | 8.710 | 9.600 | 58,448 | +0.80(+9.09%) |
Aug 03, 2022 | 8.630 | 8.860 | 8.630 | 8.800 | 5,549 | +0.17(+1.97%) |
Aug 02, 2022 | 8.790 | 8.986 | 8.390 | 8.630 | 26,915 | -0.29(-3.25%) |