Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.324 | 6.335 | 6.220 | 6.308 | 656,206 | -0.06(-0.88%) |
Oct 28, 2022 | 6.116 | 6.413 | 6.108 | 6.365 | 612,643 | +0.27(+4.48%) |
Oct 27, 2022 | 6.019 | 6.172 | 6.011 | 6.092 | 433,722 | +0.14(+2.43%) |
Oct 26, 2022 | 5.827 | 6.003 | 5.779 | 5.947 | 640,077 | +0.18(+3.06%) |
Oct 25, 2022 | 5.377 | 5.795 | 5.345 | 5.771 | 658,543 | +0.39(+7.31%) |
Oct 24, 2022 | 5.337 | 5.434 | 5.241 | 5.377 | 431,001 | +0.06(+1.21%) |
Oct 21, 2022 | 5.313 | 5.345 | 5.201 | 5.313 | 441,508 | +0.06(+1.22%) |
Oct 20, 2022 | 5.329 | 5.373 | 5.185 | 5.249 | 519,574 | -0.07(-1.36%) |
Oct 19, 2022 | 5.353 | 5.401 | 5.229 | 5.321 | 616,230 | -0.10(-1.92%) |
Oct 18, 2022 | 5.586 | 5.682 | 5.353 | 5.426 | 895,065 | -0.05(-0.88%) |
Oct 17, 2022 | 5.426 | 5.570 | 5.337 | 5.474 | 968,578 | +0.21(+3.96%) |
Oct 14, 2022 | 5.409 | 5.538 | 5.201 | 5.265 | 846,587 | -0.12(-2.24%) |
Oct 13, 2022 | 5.024 | 5.401 | 4.976 | 5.385 | 765,665 | +0.19(+3.71%) |
Oct 12, 2022 | 5.209 | 5.273 | 5.056 | 5.193 | 547,270 | -0.03(-0.61%) |
Oct 11, 2022 | 4.896 | 5.241 | 4.799 | 5.225 | 1,178,497 | +0.35(+7.07%) |
Oct 10, 2022 | 5.008 | 5.145 | 4.856 | 4.880 | 665,426 | -0.13(-2.56%) |
Oct 07, 2022 | 5.024 | 5.096 | 4.920 | 5.008 | 1,154,440 | -0.05(-0.95%) |
Oct 06, 2022 | 5.273 | 5.297 | 5.032 | 5.056 | 1,398,264 | -0.25(-4.69%) |
Oct 05, 2022 | 5.594 | 5.658 | 5.146 | 5.305 | 895,413 | -0.35(-6.11%) |
Oct 04, 2022 | 5.345 | 5.674 | 5.345 | 5.650 | 1,332,472 | +0.39(+7.48%) |
Oct 03, 2022 | 5.257 | 5.345 | 5.000 | 5.257 | 1,047,636 | +0.09(+1.71%) |
Sep 30, 2022 | 5.618 | 5.694 | 5.169 | 5.169 | 1,011,780 | -0.43(-7.60%) |
Sep 29, 2022 | 5.710 | 5.710 | 5.160 | 5.594 | 1,660,841 | -0.16(-2.83%) |
Sep 28, 2022 | 5.811 | 5.877 | 5.710 | 5.757 | 609,662 | +0.00(+0.00%) |
Sep 27, 2022 | 5.950 | 6.090 | 5.710 | 5.757 | 852,830 | -0.15(-2.49%) |
Sep 26, 2022 | 6.245 | 6.253 | 5.737 | 5.904 | 1,073,150 | -0.37(-5.93%) |
Sep 23, 2022 | 6.508 | 6.508 | 6.214 | 6.276 | 510,992 | -0.29(-4.48%) |
Sep 22, 2022 | 6.733 | 6.749 | 6.477 | 6.570 | 451,147 | -0.17(-2.53%) |
Sep 21, 2022 | 6.725 | 6.865 | 6.694 | 6.741 | 411,353 | +0.09(+1.40%) |
Sep 20, 2022 | 6.749 | 6.749 | 6.625 | 6.648 | 570,443 | -0.15(-2.17%) |
Sep 19, 2022 | 6.625 | 6.795 | 6.625 | 6.795 | 462,724 | +0.12(+1.86%) |
Sep 16, 2022 | 6.632 | 6.714 | 6.508 | 6.671 | 1,466,459 | +0.00(+0.00%) |
Sep 15, 2022 | 6.996 | 6.996 | 6.663 | 6.671 | 817,837 | -0.39(-5.49%) |
Sep 14, 2022 | 6.857 | 7.062 | 6.841 | 7.058 | 607,538 | +0.23(+3.41%) |
Sep 13, 2022 | 7.159 | 7.190 | 6.822 | 6.826 | 473,617 | -0.41(-5.67%) |
Sep 12, 2022 | 7.105 | 7.252 | 7.082 | 7.237 | 407,543 | +0.19(+2.64%) |
Sep 09, 2022 | 6.934 | 7.066 | 6.872 | 7.051 | 294,341 | +0.21(+3.06%) |
Sep 08, 2022 | 6.826 | 6.911 | 6.768 | 6.841 | 295,811 | -0.05(-0.67%) |
Sep 07, 2022 | 6.903 | 6.954 | 6.807 | 6.888 | 381,975 | -0.05(-0.78%) |
Sep 06, 2022 | 7.089 | 7.117 | 6.849 | 6.942 | 615,234 | -0.11(-1.54%) |
Sep 02, 2022 | 7.206 | 7.221 | 7.012 | 7.051 | 348,187 | -0.08(-1.09%) |
Sep 01, 2022 | 7.322 | 7.341 | 7.058 | 7.128 | 485,476 | -0.17(-2.34%) |
Aug 31, 2022 | 7.562 | 7.578 | 7.299 | 7.299 | 918,009 | -0.27(-3.58%) |
Aug 30, 2022 | 7.702 | 7.702 | 7.523 | 7.570 | 352,572 | -0.09(-1.11%) |
Aug 29, 2022 | 7.647 | 7.694 | 7.531 | 7.655 | 197,789 | +0.02(+0.30%) |
Aug 26, 2022 | 7.802 | 7.818 | 7.616 | 7.632 | 245,942 | -0.15(-1.89%) |
Aug 25, 2022 | 7.671 | 7.849 | 7.655 | 7.779 | 304,070 | +0.12(+1.52%) |
Aug 24, 2022 | 7.655 | 7.694 | 7.609 | 7.663 | 254,979 | +0.00(+0.00%) |
Aug 23, 2022 | 7.593 | 7.717 | 7.578 | 7.663 | 299,660 | +0.09(+1.23%) |
Aug 22, 2022 | 7.771 | 7.794 | 7.554 | 7.570 | 335,756 | -0.22(-2.88%) |
Aug 19, 2022 | 7.748 | 7.810 | 7.725 | 7.794 | 319,438 | -0.03(-0.40%) |
Aug 18, 2022 | 7.740 | 7.853 | 7.725 | 7.825 | 175,955 | +0.05(+0.60%) |
Aug 17, 2022 | 7.825 | 7.825 | 7.684 | 7.779 | 269,696 | -0.12(-1.47%) |
Aug 16, 2022 | 7.895 | 7.965 | 7.794 | 7.895 | 373,305 | +0.00(+0.00%) |
Aug 15, 2022 | 7.841 | 7.903 | 7.760 | 7.895 | 386,959 | +0.03(+0.39%) |
Aug 12, 2022 | 7.763 | 7.872 | 7.740 | 7.864 | 229,299 | +0.14(+1.81%) |
Aug 11, 2022 | 7.818 | 7.818 | 7.694 | 7.725 | 295,343 | -0.02(-0.30%) |
Aug 10, 2022 | 8.159 | 8.205 | 7.682 | 7.748 | 568,807 | -0.34(-4.21%) |
Aug 09, 2022 | 8.097 | 8.135 | 7.980 | 8.089 | 383,594 | -0.01(-0.10%) |
Aug 08, 2022 | 8.035 | 8.174 | 8.019 | 8.097 | 272,072 | +0.09(+1.16%) |
Aug 05, 2022 | 8.004 | 8.050 | 7.957 | 8.004 | 182,283 | +0.00(+0.00%) |
Aug 04, 2022 | 8.128 | 8.128 | 7.957 | 8.004 | 227,337 | -0.09(-1.05%) |
Aug 03, 2022 | 8.112 | 8.205 | 8.085 | 8.089 | 304,380 | +0.02(+0.29%) |
Aug 02, 2022 | 8.275 | 8.275 | 8.058 | 8.066 | 208,781 | -0.24(-2.89%) |