Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.700 | 6.990 | 6.460 | 6.940 | 881,950 | +0.27(+4.05%) |
Oct 28, 2022 | 6.490 | 6.785 | 6.380 | 6.670 | 1,311,960 | +0.19(+2.93%) |
Oct 27, 2022 | 6.650 | 6.790 | 6.440 | 6.480 | 1,057,192 | -0.10(-1.52%) |
Oct 26, 2022 | 6.700 | 6.970 | 6.520 | 6.580 | 951,759 | -0.10(-1.50%) |
Oct 25, 2022 | 6.630 | 7.130 | 6.630 | 6.680 | 1,456,828 | +0.01(+0.15%) |
Oct 24, 2022 | 6.770 | 6.830 | 6.540 | 6.670 | 779,267 | -0.10(-1.48%) |
Oct 21, 2022 | 6.970 | 6.999 | 6.730 | 6.770 | 900,330 | -0.15(-2.17%) |
Oct 20, 2022 | 6.660 | 7.040 | 6.600 | 6.920 | 721,545 | +0.21(+3.13%) |
Oct 19, 2022 | 6.730 | 7.000 | 6.630 | 6.710 | 660,378 | +0.01(+0.15%) |
Oct 18, 2022 | 6.510 | 6.840 | 6.500 | 6.700 | 1,119,047 | +0.34(+5.35%) |
Oct 17, 2022 | 7.020 | 7.140 | 6.330 | 6.360 | 1,866,160 | -0.55(-7.96%) |
Oct 14, 2022 | 7.120 | 7.500 | 6.860 | 6.910 | 817,295 | -0.21(-2.95%) |
Oct 13, 2022 | 6.720 | 7.150 | 6.720 | 7.120 | 935,197 | +0.05(+0.71%) |
Oct 12, 2022 | 7.110 | 7.260 | 6.855 | 7.070 | 1,028,328 | +0.00(+0.00%) |
Oct 11, 2022 | 7.700 | 7.900 | 6.720 | 7.070 | 2,082,908 | -0.69(-8.89%) |
Oct 10, 2022 | 7.050 | 7.879 | 6.770 | 7.760 | 3,304,585 | +0.84(+12.14%) |
Oct 07, 2022 | 6.220 | 7.130 | 6.190 | 6.920 | 6,128,371 | +0.70(+11.25%) |
Oct 06, 2022 | 5.780 | 6.480 | 5.750 | 6.220 | 9,838,359 | +1.27(+25.66%) |
Oct 05, 2022 | 4.660 | 5.000 | 4.585 | 4.950 | 520,058 | +0.20(+4.10%) |
Oct 04, 2022 | 4.620 | 4.790 | 4.590 | 4.755 | 402,680 | +0.24(+5.20%) |
Oct 03, 2022 | 4.560 | 4.570 | 4.310 | 4.520 | 461,940 | +0.02(+0.44%) |
Sep 30, 2022 | 4.400 | 4.650 | 4.380 | 4.500 | 406,680 | +0.07(+1.58%) |
Sep 29, 2022 | 4.560 | 4.580 | 4.350 | 4.430 | 395,215 | -0.21(-4.53%) |
Sep 28, 2022 | 4.430 | 4.720 | 4.357 | 4.640 | 423,231 | +0.30(+6.91%) |
Sep 27, 2022 | 4.180 | 4.380 | 4.176 | 4.340 | 392,442 | +0.24(+5.85%) |
Sep 26, 2022 | 4.230 | 4.300 | 4.060 | 4.100 | 457,047 | -0.08(-1.91%) |
Sep 23, 2022 | 4.360 | 4.370 | 4.120 | 4.180 | 729,025 | -0.24(-5.43%) |
Sep 22, 2022 | 4.470 | 4.470 | 4.280 | 4.420 | 465,876 | -0.05(-1.12%) |
Sep 21, 2022 | 4.670 | 4.694 | 4.450 | 4.470 | 416,051 | -0.20(-4.28%) |
Sep 20, 2022 | 4.840 | 4.850 | 4.590 | 4.670 | 786,291 | -0.08(-1.68%) |
Sep 19, 2022 | 4.980 | 5.100 | 4.700 | 4.750 | 951,153 | -0.30(-5.94%) |
Sep 16, 2022 | 5.190 | 5.192 | 4.950 | 5.050 | 1,939,315 | -0.30(-5.61%) |
Sep 15, 2022 | 5.240 | 5.390 | 5.184 | 5.350 | 668,725 | +0.14(+2.69%) |
Sep 14, 2022 | 5.140 | 5.370 | 5.070 | 5.210 | 868,765 | +0.07(+1.36%) |
Sep 13, 2022 | 5.200 | 5.500 | 5.120 | 5.140 | 1,001,553 | -0.19(-3.56%) |
Sep 12, 2022 | 5.290 | 5.460 | 5.040 | 5.330 | 1,315,325 | +0.05(+0.95%) |
Sep 09, 2022 | 5.130 | 5.500 | 5.130 | 5.280 | 766,086 | +0.18(+3.53%) |
Sep 08, 2022 | 4.760 | 5.110 | 4.760 | 5.100 | 611,109 | +0.28(+5.81%) |
Sep 07, 2022 | 4.510 | 4.880 | 4.490 | 4.820 | 1,528,734 | +0.29(+6.40%) |
Sep 06, 2022 | 4.710 | 4.930 | 4.510 | 4.530 | 2,177,235 | -0.11(-2.37%) |
Sep 02, 2022 | 4.540 | 4.850 | 4.470 | 4.640 | 1,306,452 | +0.13(+2.88%) |
Sep 01, 2022 | 4.330 | 4.980 | 4.238 | 4.510 | 3,916,403 | +0.19(+4.40%) |
Aug 31, 2022 | 4.240 | 4.350 | 4.160 | 4.320 | 746,950 | +0.08(+1.89%) |
Aug 30, 2022 | 4.450 | 4.469 | 4.190 | 4.240 | 370,272 | -0.20(-4.50%) |
Aug 29, 2022 | 4.500 | 4.550 | 4.400 | 4.440 | 296,894 | -0.11(-2.42%) |
Aug 26, 2022 | 4.820 | 4.820 | 4.500 | 4.550 | 509,326 | -0.26(-5.41%) |
Aug 25, 2022 | 4.950 | 4.970 | 4.760 | 4.810 | 325,230 | -0.11(-2.24%) |
Aug 24, 2022 | 4.780 | 4.990 | 4.710 | 4.920 | 563,346 | +0.15(+3.14%) |
Aug 23, 2022 | 4.820 | 4.910 | 4.650 | 4.770 | 1,931,197 | -0.06(-1.14%) |
Aug 22, 2022 | 4.810 | 5.010 | 4.790 | 4.825 | 414,116 | -0.06(-1.33%) |
Aug 19, 2022 | 4.940 | 4.995 | 4.820 | 4.890 | 437,880 | -0.10(-2.00%) |
Aug 18, 2022 | 5.320 | 5.470 | 4.870 | 4.990 | 693,919 | -0.32(-6.03%) |
Aug 17, 2022 | 5.310 | 5.510 | 5.280 | 5.310 | 455,373 | -0.10(-1.85%) |
Aug 16, 2022 | 5.580 | 5.650 | 5.250 | 5.410 | 1,957,385 | -0.21(-3.74%) |
Aug 15, 2022 | 5.550 | 5.720 | 5.450 | 5.620 | 563,984 | +0.00(+0.00%) |
Aug 12, 2022 | 5.380 | 5.760 | 5.330 | 5.620 | 971,545 | +0.34(+6.44%) |
Aug 11, 2022 | 5.390 | 5.460 | 5.200 | 5.280 | 675,577 | -0.10(-1.86%) |
Aug 10, 2022 | 4.920 | 5.440 | 4.920 | 5.380 | 3,224,557 | +0.49(+10.02%) |
Aug 09, 2022 | 4.620 | 4.890 | 4.570 | 4.890 | 575,248 | +0.22(+4.71%) |
Aug 08, 2022 | 4.530 | 4.709 | 4.500 | 4.670 | 740,215 | +0.26(+5.90%) |
Aug 05, 2022 | 4.230 | 4.450 | 4.200 | 4.410 | 504,628 | +0.13(+3.04%) |
Aug 04, 2022 | 4.110 | 4.310 | 4.020 | 4.280 | 520,975 | +0.30(+7.54%) |
Aug 03, 2022 | 4.000 | 4.150 | 3.910 | 3.980 | 544,737 | +0.06(+1.53%) |
Aug 02, 2022 | 3.680 | 3.930 | 3.680 | 3.920 | 377,450 | +0.25(+6.81%) |