Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.020 | 6.070 | 5.980 | 6.060 | 87,052 | +0.01(+0.17%) |
Oct 28, 2022 | 5.910 | 6.080 | 5.880 | 6.050 | 169,837 | +0.19(+3.24%) |
Oct 27, 2022 | 5.790 | 6.040 | 5.790 | 5.860 | 149,731 | +0.07(+1.21%) |
Oct 26, 2022 | 5.700 | 5.960 | 5.690 | 5.790 | 236,277 | -0.01(-0.17%) |
Oct 25, 2022 | 5.630 | 5.880 | 5.587 | 5.800 | 205,365 | +0.17(+3.02%) |
Oct 24, 2022 | 5.330 | 5.690 | 5.250 | 5.630 | 256,597 | +0.39(+7.44%) |
Oct 21, 2022 | 5.180 | 5.280 | 5.150 | 5.240 | 124,730 | +0.03(+0.58%) |
Oct 20, 2022 | 5.090 | 5.270 | 5.070 | 5.210 | 159,032 | +0.16(+3.17%) |
Oct 19, 2022 | 5.140 | 5.230 | 5.030 | 5.050 | 98,449 | -0.17(-3.26%) |
Oct 18, 2022 | 5.130 | 5.290 | 5.120 | 5.220 | 103,347 | +0.14(+2.76%) |
Oct 17, 2022 | 5.050 | 5.170 | 5.010 | 5.080 | 103,269 | +0.08(+1.60%) |
Oct 14, 2022 | 5.200 | 5.200 | 4.970 | 5.000 | 92,833 | -0.15(-2.91%) |
Oct 13, 2022 | 5.000 | 5.210 | 4.970 | 5.150 | 202,712 | -0.03(-0.58%) |
Oct 12, 2022 | 5.360 | 5.360 | 5.070 | 5.180 | 104,842 | -0.10(-1.89%) |
Oct 11, 2022 | 5.350 | 5.365 | 5.210 | 5.280 | 100,237 | -0.06(-1.12%) |
Oct 10, 2022 | 5.360 | 5.420 | 5.300 | 5.340 | 82,826 | -0.02(-0.37%) |
Oct 07, 2022 | 5.430 | 5.450 | 5.320 | 5.360 | 92,472 | -0.13(-2.37%) |
Oct 06, 2022 | 5.500 | 5.550 | 5.440 | 5.490 | 95,214 | -0.10(-1.79%) |
Oct 05, 2022 | 5.670 | 5.700 | 5.550 | 5.590 | 122,448 | -0.21(-3.62%) |
Oct 04, 2022 | 5.570 | 5.800 | 5.560 | 5.800 | 122,246 | +0.34(+6.23%) |
Oct 03, 2022 | 5.360 | 5.500 | 5.330 | 5.460 | 88,585 | +0.13(+2.44%) |
Sep 30, 2022 | 5.350 | 5.480 | 5.300 | 5.330 | 176,118 | -0.02(-0.37%) |
Sep 29, 2022 | 5.320 | 5.390 | 5.250 | 5.350 | 105,064 | -0.13(-2.37%) |
Sep 28, 2022 | 5.280 | 5.520 | 5.280 | 5.480 | 130,916 | +0.10(+1.86%) |
Sep 27, 2022 | 5.230 | 5.390 | 5.230 | 5.380 | 158,305 | +0.19(+3.66%) |
Sep 26, 2022 | 5.240 | 5.390 | 5.170 | 5.190 | 139,328 | -0.12(-2.26%) |
Sep 23, 2022 | 5.360 | 5.360 | 5.150 | 5.310 | 201,305 | -0.17(-3.10%) |
Sep 22, 2022 | 5.510 | 5.550 | 5.300 | 5.480 | 687,079 | -0.12(-2.14%) |
Sep 21, 2022 | 5.630 | 5.680 | 5.530 | 5.600 | 117,158 | -0.03(-0.53%) |
Sep 20, 2022 | 5.700 | 5.720 | 5.570 | 5.630 | 111,660 | -0.14(-2.43%) |
Sep 19, 2022 | 5.720 | 5.810 | 5.720 | 5.770 | 117,061 | -0.04(-0.69%) |
Sep 16, 2022 | 5.760 | 5.860 | 5.675 | 5.810 | 206,863 | -0.07(-1.19%) |
Sep 15, 2022 | 6.070 | 6.070 | 5.830 | 5.880 | 182,917 | -0.22(-3.61%) |
Sep 14, 2022 | 6.000 | 6.120 | 6.000 | 6.100 | 110,554 | -0.04(-0.65%) |
Sep 13, 2022 | 6.110 | 6.250 | 6.110 | 6.140 | 129,960 | -0.15(-2.38%) |
Sep 12, 2022 | 6.290 | 6.330 | 6.210 | 6.290 | 132,164 | +0.00(+0.00%) |
Sep 09, 2022 | 6.160 | 6.340 | 6.100 | 6.290 | 152,901 | +0.20(+3.28%) |
Sep 08, 2022 | 6.100 | 6.190 | 6.010 | 6.090 | 121,586 | -0.11(-1.77%) |
Sep 07, 2022 | 6.110 | 6.250 | 6.065 | 6.200 | 152,328 | +0.08(+1.31%) |
Sep 06, 2022 | 6.130 | 6.150 | 5.950 | 6.120 | 230,869 | -0.01(-0.16%) |
Sep 02, 2022 | 6.270 | 6.320 | 6.130 | 6.130 | 100,537 | -0.13(-2.08%) |
Sep 01, 2022 | 6.400 | 6.420 | 6.205 | 6.260 | 182,455 | -0.30(-4.57%) |
Aug 31, 2022 | 6.600 | 6.620 | 6.500 | 6.560 | 133,289 | -0.05(-0.76%) |
Aug 30, 2022 | 6.660 | 6.671 | 6.542 | 6.610 | 122,506 | -0.06(-0.90%) |
Aug 29, 2022 | 6.560 | 6.750 | 6.560 | 6.670 | 134,464 | -0.05(-0.74%) |
Aug 26, 2022 | 6.870 | 6.880 | 6.690 | 6.720 | 90,181 | -0.16(-2.33%) |
Aug 25, 2022 | 6.880 | 6.930 | 6.816 | 6.880 | 71,682 | +0.02(+0.29%) |
Aug 24, 2022 | 6.790 | 6.900 | 6.790 | 6.860 | 124,710 | +0.04(+0.59%) |
Aug 23, 2022 | 6.700 | 6.840 | 6.700 | 6.820 | 85,903 | +0.07(+1.04%) |
Aug 22, 2022 | 6.750 | 6.800 | 6.705 | 6.750 | 249,390 | -0.15(-2.17%) |
Aug 19, 2022 | 7.080 | 7.080 | 6.900 | 6.900 | 117,593 | -0.26(-3.63%) |
Aug 18, 2022 | 7.050 | 7.220 | 7.050 | 7.160 | 148,804 | +0.09(+1.27%) |
Aug 17, 2022 | 7.200 | 7.200 | 6.970 | 7.070 | 141,237 | -0.14(-1.94%) |
Aug 16, 2022 | 7.230 | 7.330 | 7.210 | 7.210 | 128,249 | -0.06(-0.83%) |
Aug 15, 2022 | 7.090 | 7.300 | 7.063 | 7.270 | 187,283 | +0.07(+0.97%) |
Aug 12, 2022 | 7.070 | 7.210 | 7.037 | 7.200 | 99,718 | +0.20(+2.86%) |
Aug 11, 2022 | 7.230 | 7.240 | 7.000 | 7.000 | 112,093 | -0.19(-2.64%) |
Aug 10, 2022 | 6.920 | 7.200 | 6.920 | 7.190 | 118,942 | +0.28(+4.05%) |
Aug 09, 2022 | 7.030 | 7.140 | 6.810 | 6.910 | 212,487 | -0.27(-3.76%) |
Aug 08, 2022 | 7.040 | 7.221 | 7.035 | 7.180 | 210,442 | +0.23(+3.31%) |
Aug 05, 2022 | 6.910 | 6.990 | 6.860 | 6.950 | 96,169 | +0.03(+0.43%) |
Aug 04, 2022 | 7.000 | 7.000 | 6.850 | 6.920 | 153,757 | -0.02(-0.29%) |
Aug 03, 2022 | 6.940 | 7.030 | 6.860 | 6.940 | 142,164 | +0.06(+0.87%) |
Aug 02, 2022 | 6.780 | 6.980 | 6.750 | 6.880 | 132,496 | +0.10(+1.47%) |