Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.336 | 6.438 | 6.322 | 6.392 | 9,088,280 | +0.00(+0.00%) |
Oct 28, 2022 | 6.327 | 6.410 | 6.274 | 6.392 | 6,523,342 | -0.06(-1.00%) |
Oct 27, 2022 | 6.484 | 6.567 | 6.456 | 6.456 | 7,231,340 | -0.01(-0.14%) |
Oct 26, 2022 | 6.447 | 6.530 | 6.433 | 6.465 | 7,285,406 | -0.01(-0.14%) |
Oct 25, 2022 | 6.308 | 6.507 | 6.290 | 6.475 | 13,390,903 | +0.18(+2.79%) |
Oct 24, 2022 | 6.318 | 6.382 | 6.281 | 6.299 | 10,382,011 | +0.15(+2.40%) |
Oct 21, 2022 | 5.948 | 6.170 | 5.921 | 6.151 | 11,989,479 | +0.08(+1.37%) |
Oct 20, 2022 | 6.124 | 6.225 | 6.022 | 6.068 | 9,980,728 | +0.02(+0.31%) |
Oct 19, 2022 | 6.096 | 6.133 | 5.990 | 6.050 | 8,948,371 | -0.20(-3.25%) |
Oct 18, 2022 | 6.299 | 6.322 | 6.198 | 6.253 | 12,428,139 | +0.10(+1.65%) |
Oct 17, 2022 | 6.207 | 6.258 | 6.151 | 6.151 | 11,089,438 | +0.21(+3.58%) |
Oct 14, 2022 | 6.105 | 6.160 | 5.930 | 5.939 | 16,478,535 | -0.12(-1.98%) |
Oct 13, 2022 | 5.810 | 6.133 | 5.740 | 6.059 | 19,679,548 | +0.47(+8.43%) |
Oct 12, 2022 | 5.459 | 5.648 | 5.436 | 5.588 | 15,538,402 | -0.06(-1.14%) |
Oct 11, 2022 | 5.800 | 5.847 | 5.637 | 5.653 | 17,269,126 | -0.21(-3.62%) |
Oct 10, 2022 | 5.967 | 5.994 | 5.828 | 5.865 | 13,716,524 | -0.07(-1.24%) |
Oct 07, 2022 | 5.994 | 6.013 | 5.911 | 5.939 | 10,356,240 | -0.08(-1.38%) |
Oct 06, 2022 | 6.105 | 6.133 | 5.999 | 6.022 | 9,606,008 | -0.24(-3.83%) |
Oct 05, 2022 | 6.225 | 6.299 | 6.161 | 6.262 | 10,506,953 | -0.17(-2.59%) |
Oct 04, 2022 | 6.336 | 6.484 | 6.318 | 6.429 | 11,266,578 | +0.32(+5.29%) |
Oct 03, 2022 | 6.068 | 6.170 | 5.990 | 6.105 | 11,565,409 | +0.19(+3.28%) |
Sep 30, 2022 | 5.902 | 6.022 | 5.874 | 5.911 | 12,113,929 | -0.07(-1.23%) |
Sep 29, 2022 | 5.902 | 5.994 | 5.833 | 5.985 | 17,420,554 | -0.17(-2.70%) |
Sep 28, 2022 | 5.893 | 6.170 | 5.874 | 6.151 | 18,546,744 | -0.06(-0.89%) |
Sep 27, 2022 | 6.373 | 6.392 | 6.161 | 6.207 | 18,244,678 | -0.17(-2.61%) |
Sep 26, 2022 | 6.465 | 6.562 | 6.318 | 6.373 | 17,295,090 | -0.17(-2.54%) |
Sep 23, 2022 | 6.752 | 6.752 | 6.470 | 6.539 | 20,590,334 | -0.42(-5.98%) |
Sep 22, 2022 | 7.112 | 7.130 | 6.927 | 6.955 | 9,077,575 | +0.00(+0.00%) |
Sep 21, 2022 | 7.149 | 7.158 | 6.946 | 6.955 | 9,524,208 | -0.28(-3.83%) |
Sep 20, 2022 | 7.315 | 7.352 | 7.186 | 7.232 | 6,450,803 | -0.12(-1.63%) |
Sep 19, 2022 | 7.204 | 7.361 | 7.168 | 7.352 | 6,112,986 | +0.04(+0.50%) |
Sep 16, 2022 | 7.352 | 7.380 | 7.253 | 7.315 | 8,006,002 | -0.09(-1.25%) |
Sep 15, 2022 | 7.334 | 7.505 | 7.329 | 7.408 | 15,767,278 | +0.07(+1.01%) |
Sep 14, 2022 | 7.371 | 7.423 | 7.297 | 7.334 | 9,562,868 | -0.03(-0.38%) |
Sep 13, 2022 | 7.481 | 7.578 | 7.352 | 7.361 | 6,868,781 | -0.26(-3.39%) |
Sep 12, 2022 | 7.583 | 7.712 | 7.574 | 7.620 | 6,141,399 | +0.22(+3.00%) |
Sep 09, 2022 | 7.361 | 7.415 | 7.343 | 7.398 | 5,695,296 | +0.16(+2.17%) |
Sep 08, 2022 | 7.038 | 7.241 | 7.015 | 7.241 | 5,849,860 | +0.12(+1.69%) |
Sep 07, 2022 | 7.029 | 7.140 | 7.020 | 7.121 | 5,905,071 | -0.11(-1.53%) |
Sep 06, 2022 | 7.352 | 7.366 | 7.195 | 7.232 | 7,668,735 | +0.10(+1.42%) |
Sep 02, 2022 | 7.223 | 7.375 | 7.116 | 7.130 | 10,268,373 | +0.10(+1.45%) |
Sep 01, 2022 | 7.047 | 7.066 | 6.937 | 7.029 | 5,419,327 | -0.17(-2.31%) |
Aug 31, 2022 | 7.204 | 7.260 | 7.181 | 7.195 | 5,253,783 | -0.01(-0.13%) |
Aug 30, 2022 | 7.297 | 7.315 | 7.154 | 7.204 | 5,127,828 | +0.09(+1.30%) |
Aug 29, 2022 | 7.047 | 7.154 | 7.043 | 7.112 | 4,559,092 | +0.00(+0.00%) |
Aug 26, 2022 | 7.371 | 7.384 | 7.112 | 7.112 | 6,200,423 | -0.25(-3.39%) |
Aug 25, 2022 | 7.251 | 7.361 | 7.237 | 7.361 | 5,625,022 | +0.15(+2.05%) |
Aug 24, 2022 | 7.140 | 7.269 | 7.117 | 7.214 | 5,907,237 | -0.05(-0.64%) |
Aug 23, 2022 | 7.278 | 7.335 | 7.255 | 7.260 | 5,914,194 | +0.06(+0.90%) |
Aug 22, 2022 | 7.204 | 7.232 | 7.154 | 7.195 | 7,306,988 | -0.14(-1.89%) |
Aug 19, 2022 | 7.445 | 7.445 | 7.308 | 7.334 | 7,058,942 | -0.25(-3.29%) |
Aug 18, 2022 | 7.629 | 7.629 | 7.546 | 7.583 | 5,004,756 | -0.07(-0.97%) |
Aug 17, 2022 | 7.666 | 7.708 | 7.611 | 7.657 | 7,125,884 | -0.14(-1.78%) |
Aug 16, 2022 | 7.731 | 7.805 | 7.722 | 7.795 | 5,933,612 | -0.07(-0.94%) |
Aug 15, 2022 | 7.832 | 7.888 | 7.763 | 7.869 | 5,165,460 | -0.05(-0.58%) |
Aug 12, 2022 | 7.823 | 7.916 | 7.805 | 7.916 | 6,260,476 | +0.11(+1.42%) |
Aug 11, 2022 | 7.786 | 7.837 | 7.745 | 7.805 | 8,214,883 | +0.08(+1.00%) |
Aug 10, 2022 | 7.599 | 7.773 | 7.599 | 7.727 | 7,875,782 | +0.28(+3.80%) |
Aug 09, 2022 | 7.481 | 7.517 | 7.408 | 7.444 | 4,152,841 | +0.03(+0.37%) |
Aug 08, 2022 | 7.453 | 7.499 | 7.403 | 7.417 | 4,046,953 | +0.04(+0.49%) |
Aug 05, 2022 | 7.253 | 7.408 | 7.239 | 7.380 | 7,469,709 | +0.08(+1.12%) |
Aug 04, 2022 | 7.271 | 7.317 | 7.248 | 7.298 | 5,067,929 | -0.06(-0.87%) |
Aug 03, 2022 | 7.298 | 7.408 | 7.280 | 7.362 | 5,244,240 | +0.19(+2.67%) |
Aug 02, 2022 | 7.298 | 7.312 | 7.171 | 7.171 | 6,374,339 | -0.13(-1.75%) |