Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.170 | 6.380 | 5.845 | 6.010 | 147,867 | -0.31(-4.87%) |
Oct 28, 2022 | 6.320 | 6.350 | 6.152 | 6.318 | 53,886 | -0.08(-1.28%) |
Oct 27, 2022 | 6.610 | 6.651 | 6.394 | 6.400 | 43,908 | -0.18(-2.74%) |
Oct 26, 2022 | 6.400 | 6.660 | 6.390 | 6.580 | 72,474 | +0.30(+4.78%) |
Oct 25, 2022 | 5.880 | 6.430 | 5.880 | 6.280 | 76,073 | +0.34(+5.72%) |
Oct 24, 2022 | 5.860 | 6.070 | 5.815 | 5.940 | 44,139 | +0.07(+1.19%) |
Oct 21, 2022 | 5.584 | 5.892 | 5.560 | 5.870 | 116,292 | +0.23(+4.02%) |
Oct 20, 2022 | 5.550 | 5.850 | 5.550 | 5.643 | 89,557 | +0.02(+0.41%) |
Oct 19, 2022 | 5.700 | 5.885 | 5.480 | 5.620 | 242,799 | -0.34(-5.75%) |
Oct 18, 2022 | 6.075 | 6.160 | 5.940 | 5.963 | 78,215 | -0.04(-0.62%) |
Oct 17, 2022 | 6.150 | 6.220 | 5.953 | 6.000 | 118,809 | +0.00(+0.00%) |
Oct 14, 2022 | 6.230 | 6.250 | 5.760 | 6.000 | 285,038 | -0.65(-9.72%) |
Oct 13, 2022 | 6.420 | 6.657 | 6.180 | 6.646 | 116,018 | -0.04(-0.66%) |
Oct 12, 2022 | 6.710 | 6.751 | 6.520 | 6.690 | 63,947 | +0.08(+1.21%) |
Oct 11, 2022 | 6.600 | 6.810 | 6.376 | 6.610 | 72,873 | +0.12(+1.85%) |
Oct 10, 2022 | 6.350 | 6.570 | 6.270 | 6.490 | 52,957 | -0.04(-0.61%) |
Oct 07, 2022 | 6.790 | 6.790 | 6.490 | 6.530 | 90,290 | -0.36(-5.22%) |
Oct 06, 2022 | 7.000 | 7.000 | 6.666 | 6.890 | 111,823 | -0.10(-1.43%) |
Oct 05, 2022 | 6.982 | 7.070 | 6.870 | 6.990 | 62,379 | -0.19(-2.65%) |
Oct 04, 2022 | 7.180 | 7.470 | 7.100 | 7.180 | 94,996 | +0.10(+1.41%) |
Oct 03, 2022 | 6.980 | 7.170 | 6.924 | 7.080 | 170,524 | +0.32(+4.67%) |
Sep 30, 2022 | 6.490 | 7.043 | 6.480 | 6.764 | 168,209 | +0.26(+4.06%) |
Sep 29, 2022 | 6.190 | 6.570 | 6.130 | 6.500 | 207,742 | +0.35(+5.64%) |
Sep 28, 2022 | 5.947 | 6.200 | 5.695 | 6.153 | 115,696 | +0.55(+9.87%) |
Sep 27, 2022 | 5.540 | 5.720 | 5.535 | 5.600 | 113,393 | +0.05(+0.82%) |
Sep 26, 2022 | 5.854 | 5.854 | 5.400 | 5.554 | 95,590 | -0.28(-4.76%) |
Sep 23, 2022 | 6.080 | 6.080 | 5.750 | 5.832 | 123,490 | -0.40(-6.39%) |
Sep 22, 2022 | 6.381 | 6.430 | 6.186 | 6.230 | 39,315 | -0.14(-2.14%) |
Sep 21, 2022 | 6.311 | 6.550 | 6.130 | 6.366 | 96,395 | +0.09(+1.37%) |
Sep 20, 2022 | 6.220 | 6.280 | 6.130 | 6.280 | 42,473 | -0.14(-2.18%) |
Sep 19, 2022 | 6.150 | 6.450 | 6.150 | 6.420 | 37,731 | +0.22(+3.55%) |
Sep 16, 2022 | 6.200 | 6.440 | 6.095 | 6.200 | 94,721 | -0.09(-1.49%) |
Sep 15, 2022 | 6.370 | 6.480 | 6.200 | 6.294 | 141,106 | -0.22(-3.36%) |
Sep 14, 2022 | 6.459 | 6.650 | 6.410 | 6.513 | 24,154 | +0.04(+0.62%) |
Sep 13, 2022 | 6.650 | 6.660 | 6.393 | 6.473 | 96,325 | -0.23(-3.39%) |
Sep 12, 2022 | 6.925 | 6.950 | 6.602 | 6.700 | 207,987 | +0.05(+0.69%) |
Sep 09, 2022 | 6.524 | 6.760 | 6.425 | 6.654 | 204,493 | +0.36(+5.70%) |
Sep 08, 2022 | 6.188 | 6.336 | 6.140 | 6.295 | 91,810 | +0.05(+0.88%) |
Sep 07, 2022 | 5.930 | 6.364 | 5.930 | 6.240 | 97,575 | +0.22(+3.65%) |
Sep 06, 2022 | 6.560 | 6.560 | 5.996 | 6.020 | 90,885 | -0.20(-3.17%) |
Sep 02, 2022 | 5.961 | 6.354 | 5.961 | 6.217 | 100,907 | +0.35(+5.92%) |
Sep 01, 2022 | 5.870 | 6.050 | 5.770 | 5.870 | 113,520 | +0.02(+0.34%) |
Aug 31, 2022 | 5.912 | 5.912 | 5.762 | 5.850 | 116,718 | -0.11(-1.85%) |
Aug 30, 2022 | 6.170 | 6.200 | 5.900 | 5.960 | 246,068 | -0.27(-4.33%) |
Aug 29, 2022 | 6.340 | 6.347 | 6.120 | 6.230 | 222,983 | -0.12(-1.97%) |
Aug 26, 2022 | 6.630 | 6.650 | 6.270 | 6.355 | 183,521 | -0.24(-3.71%) |
Aug 25, 2022 | 6.630 | 6.697 | 6.430 | 6.600 | 148,531 | -0.01(-0.15%) |
Aug 24, 2022 | 6.505 | 6.690 | 6.505 | 6.610 | 94,755 | -0.03(-0.45%) |
Aug 23, 2022 | 6.450 | 6.840 | 6.450 | 6.640 | 125,944 | +0.19(+2.95%) |
Aug 22, 2022 | 6.600 | 6.620 | 6.340 | 6.450 | 192,053 | -0.20(-3.01%) |
Aug 19, 2022 | 6.705 | 6.820 | 6.650 | 6.650 | 140,420 | -0.15(-2.21%) |
Aug 18, 2022 | 6.855 | 6.855 | 6.670 | 6.800 | 76,437 | +0.06(+0.89%) |
Aug 17, 2022 | 7.000 | 7.160 | 6.670 | 6.740 | 317,551 | -0.44(-6.10%) |
Aug 16, 2022 | 7.170 | 7.256 | 7.018 | 7.178 | 158,704 | -0.18(-2.47%) |
Aug 15, 2022 | 7.368 | 7.390 | 7.110 | 7.359 | 215,220 | -0.22(-2.91%) |
Aug 12, 2022 | 8.230 | 8.230 | 7.460 | 7.580 | 167,591 | -0.28(-3.56%) |
Aug 11, 2022 | 8.000 | 8.010 | 7.660 | 7.860 | 246,517 | -0.43(-5.16%) |
Aug 10, 2022 | 8.580 | 9.000 | 8.238 | 8.287 | 58,456 | -0.20(-2.39%) |
Aug 09, 2022 | 8.730 | 8.750 | 8.490 | 8.490 | 26,099 | -0.21(-2.41%) |
Aug 08, 2022 | 8.525 | 8.789 | 8.455 | 8.700 | 74,045 | +0.37(+4.44%) |
Aug 05, 2022 | 8.200 | 8.330 | 8.000 | 8.330 | 60,742 | -0.10(-1.19%) |
Aug 04, 2022 | 8.110 | 8.631 | 8.110 | 8.430 | 65,003 | +0.32(+3.95%) |
Aug 03, 2022 | 8.640 | 8.640 | 8.008 | 8.110 | 65,975 | -0.12(-1.46%) |
Aug 02, 2022 | 8.600 | 8.680 | 8.114 | 8.230 | 69,288 | +0.02(+0.24%) |