Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.020 | 6.060 | 5.840 | 6.030 | 144,344 | +0.01(+0.17%) |
Oct 28, 2022 | 5.800 | 6.070 | 5.800 | 6.020 | 66,308 | +0.15(+2.56%) |
Oct 27, 2022 | 6.220 | 6.330 | 5.840 | 5.870 | 124,485 | -0.31(-5.02%) |
Oct 26, 2022 | 5.910 | 6.200 | 5.810 | 6.180 | 161,555 | +0.23(+3.95%) |
Oct 25, 2022 | 5.690 | 5.990 | 5.560 | 5.945 | 81,073 | +0.32(+5.60%) |
Oct 24, 2022 | 5.600 | 5.664 | 5.380 | 5.630 | 85,379 | +0.10(+1.81%) |
Oct 21, 2022 | 5.300 | 5.555 | 5.180 | 5.530 | 59,256 | +0.25(+4.73%) |
Oct 20, 2022 | 5.170 | 5.330 | 5.010 | 5.280 | 141,733 | +0.22(+4.35%) |
Oct 19, 2022 | 5.140 | 5.250 | 5.025 | 5.060 | 47,671 | -0.08(-1.56%) |
Oct 18, 2022 | 5.270 | 5.270 | 4.980 | 5.140 | 119,483 | +0.05(+0.98%) |
Oct 17, 2022 | 5.100 | 5.230 | 5.055 | 5.090 | 88,008 | +0.04(+0.79%) |
Oct 14, 2022 | 5.260 | 5.380 | 5.010 | 5.050 | 80,403 | -0.15(-2.88%) |
Oct 13, 2022 | 5.090 | 5.319 | 4.950 | 5.200 | 103,706 | +0.05(+0.97%) |
Oct 12, 2022 | 5.410 | 5.410 | 5.110 | 5.150 | 98,481 | -0.20(-3.74%) |
Oct 11, 2022 | 5.460 | 5.510 | 5.173 | 5.350 | 148,129 | -0.18(-3.25%) |
Oct 10, 2022 | 5.920 | 5.970 | 5.480 | 5.530 | 116,726 | -0.40(-6.75%) |
Oct 07, 2022 | 5.910 | 6.070 | 5.760 | 5.930 | 106,724 | -0.15(-2.47%) |
Oct 06, 2022 | 6.160 | 6.310 | 6.040 | 6.080 | 51,703 | -0.13(-2.09%) |
Oct 05, 2022 | 6.140 | 6.300 | 5.990 | 6.210 | 22,327 | -0.05(-0.80%) |
Oct 04, 2022 | 6.180 | 6.370 | 6.160 | 6.260 | 61,088 | +0.21(+3.47%) |
Oct 03, 2022 | 5.910 | 6.100 | 5.870 | 6.050 | 57,761 | +0.26(+4.49%) |
Sep 30, 2022 | 5.900 | 6.000 | 5.770 | 5.790 | 71,536 | -0.03(-0.52%) |
Sep 29, 2022 | 6.100 | 6.170 | 5.670 | 5.820 | 88,111 | -0.38(-6.13%) |
Sep 28, 2022 | 6.100 | 6.410 | 6.130 | 6.200 | 31,316 | +0.09(+1.47%) |
Sep 27, 2022 | 6.330 | 6.520 | 6.080 | 6.110 | 72,220 | -0.17(-2.71%) |
Sep 26, 2022 | 6.140 | 6.390 | 6.040 | 6.280 | 84,284 | +0.14(+2.28%) |
Sep 23, 2022 | 6.020 | 6.220 | 5.990 | 6.140 | 60,562 | -0.01(-0.16%) |
Sep 22, 2022 | 6.310 | 6.310 | 6.045 | 6.150 | 77,340 | -0.21(-3.30%) |
Sep 21, 2022 | 6.370 | 6.660 | 6.260 | 6.360 | 55,868 | -0.05(-0.78%) |
Sep 20, 2022 | 6.450 | 6.470 | 6.375 | 6.410 | 70,677 | -0.07(-1.08%) |
Sep 19, 2022 | 6.330 | 6.500 | 6.210 | 6.480 | 63,970 | +0.08(+1.25%) |
Sep 16, 2022 | 6.410 | 6.440 | 6.150 | 6.400 | 78,913 | -0.07(-1.08%) |
Sep 15, 2022 | 6.500 | 6.630 | 6.390 | 6.470 | 66,669 | -0.16(-2.41%) |
Sep 14, 2022 | 6.700 | 6.700 | 6.370 | 6.630 | 75,336 | +0.00(+0.00%) |
Sep 13, 2022 | 6.630 | 6.770 | 6.520 | 6.630 | 91,353 | -0.25(-3.63%) |
Sep 12, 2022 | 6.950 | 7.000 | 6.750 | 6.880 | 67,791 | -0.10(-1.43%) |
Sep 09, 2022 | 6.950 | 7.120 | 6.890 | 6.980 | 82,409 | +0.13(+1.90%) |
Sep 08, 2022 | 6.690 | 6.900 | 6.510 | 6.850 | 51,843 | +0.15(+2.24%) |
Sep 07, 2022 | 6.460 | 6.830 | 6.460 | 6.700 | 91,367 | +0.17(+2.60%) |
Sep 06, 2022 | 6.690 | 6.710 | 6.410 | 6.530 | 117,348 | -0.20(-2.97%) |
Sep 02, 2022 | 6.890 | 7.055 | 6.580 | 6.730 | 108,059 | -0.11(-1.61%) |
Sep 01, 2022 | 7.060 | 7.120 | 6.640 | 6.840 | 102,643 | -0.46(-6.30%) |
Aug 31, 2022 | 7.420 | 7.420 | 7.090 | 7.300 | 88,831 | +0.01(+0.14%) |
Aug 30, 2022 | 7.410 | 7.455 | 7.170 | 7.290 | 82,645 | -0.10(-1.35%) |
Aug 29, 2022 | 7.010 | 7.520 | 7.010 | 7.390 | 97,612 | +0.20(+2.78%) |
Aug 26, 2022 | 8.290 | 8.290 | 7.120 | 7.190 | 205,719 | -1.03(-12.53%) |
Aug 25, 2022 | 7.890 | 8.290 | 7.890 | 8.220 | 139,924 | +0.35(+4.45%) |
Aug 24, 2022 | 7.430 | 7.990 | 7.434 | 7.870 | 90,876 | +0.29(+3.83%) |
Aug 23, 2022 | 7.270 | 7.700 | 7.270 | 7.580 | 118,945 | +0.23(+3.13%) |
Aug 22, 2022 | 7.170 | 7.410 | 7.100 | 7.350 | 107,298 | -0.10(-1.34%) |
Aug 19, 2022 | 7.800 | 7.800 | 7.270 | 7.450 | 235,298 | -0.39(-4.97%) |
Aug 18, 2022 | 7.320 | 7.876 | 7.280 | 7.840 | 223,892 | +0.52(+7.10%) |
Aug 17, 2022 | 8.500 | 8.535 | 7.260 | 7.320 | 371,645 | -1.41(-16.15%) |
Aug 16, 2022 | 9.400 | 9.400 | 8.470 | 8.730 | 326,325 | -0.67(-7.13%) |
Aug 15, 2022 | 9.000 | 9.410 | 8.900 | 9.400 | 565,416 | +0.46(+5.15%) |
Aug 12, 2022 | 6.720 | 8.960 | 6.630 | 8.940 | 1,091,342 | +2.54(+39.69%) |
Aug 11, 2022 | 6.370 | 6.590 | 6.130 | 6.400 | 164,383 | +0.10(+1.59%) |
Aug 10, 2022 | 6.200 | 6.390 | 6.172 | 6.300 | 159,591 | +0.31(+5.18%) |
Aug 09, 2022 | 6.440 | 6.510 | 5.990 | 5.990 | 116,316 | -0.62(-9.38%) |
Aug 08, 2022 | 6.640 | 6.800 | 6.417 | 6.610 | 101,236 | +0.01(+0.15%) |
Aug 05, 2022 | 6.330 | 6.620 | 6.330 | 6.600 | 76,948 | +0.16(+2.48%) |
Aug 04, 2022 | 6.590 | 6.600 | 6.590 | 6.440 | 142,093 | -0.18(-2.72%) |
Aug 03, 2022 | 6.210 | 6.690 | 6.116 | 6.620 | 162,441 | +0.52(+8.52%) |
Aug 02, 2022 | 5.910 | 6.315 | 5.820 | 6.100 | 110,652 | +0.09(+1.50%) |