Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.412 | 5.470 | 5.393 | 5.450 | 94,339 | -0.08(-1.39%) |
Oct 28, 2022 | 5.527 | 5.556 | 5.518 | 5.527 | 70,589 | +0.02(+0.35%) |
Oct 27, 2022 | 5.556 | 5.574 | 5.489 | 5.508 | 41,588 | -0.03(-0.52%) |
Oct 26, 2022 | 5.479 | 5.565 | 5.479 | 5.537 | 29,523 | +0.05(+0.87%) |
Oct 25, 2022 | 5.412 | 5.527 | 5.412 | 5.489 | 76,916 | +0.07(+1.24%) |
Oct 24, 2022 | 5.489 | 5.489 | 5.364 | 5.422 | 106,847 | -0.09(-1.57%) |
Oct 21, 2022 | 5.326 | 5.580 | 5.316 | 5.508 | 258,245 | +0.12(+2.31%) |
Oct 20, 2022 | 5.412 | 5.431 | 5.355 | 5.383 | 166,594 | -0.01(-0.18%) |
Oct 19, 2022 | 5.441 | 5.441 | 5.355 | 5.393 | 290,535 | -0.03(-0.53%) |
Oct 18, 2022 | 5.403 | 5.441 | 5.403 | 5.422 | 109,158 | -0.02(-0.35%) |
Oct 17, 2022 | 5.546 | 5.546 | 5.422 | 5.441 | 160,232 | +0.01(+0.18%) |
Oct 14, 2022 | 5.537 | 5.537 | 5.427 | 5.431 | 33,120 | -0.12(-2.24%) |
Oct 13, 2022 | 5.460 | 5.565 | 5.450 | 5.556 | 87,998 | -0.01(-0.17%) |
Oct 12, 2022 | 5.585 | 5.589 | 5.546 | 5.565 | 21,355 | -0.09(-1.53%) |
Oct 11, 2022 | 5.652 | 5.709 | 5.632 | 5.652 | 23,472 | -0.02(-0.34%) |
Oct 10, 2022 | 5.709 | 5.719 | 5.666 | 5.671 | 38,246 | -0.04(-0.67%) |
Oct 07, 2022 | 5.680 | 5.719 | 5.652 | 5.709 | 15,276 | +0.04(+0.68%) |
Oct 06, 2022 | 5.652 | 5.695 | 5.643 | 5.671 | 18,106 | -0.00(-0.00%) |
Oct 05, 2022 | 5.709 | 5.709 | 5.642 | 5.671 | 26,242 | -0.06(-1.00%) |
Oct 04, 2022 | 5.661 | 5.751 | 5.661 | 5.728 | 61,845 | +0.10(+1.70%) |
Oct 03, 2022 | 5.613 | 5.642 | 5.602 | 5.632 | 59,876 | +0.02(+0.34%) |
Sep 30, 2022 | 5.613 | 5.613 | 5.594 | 5.613 | 25,175 | +0.07(+1.21%) |
Sep 29, 2022 | 5.594 | 5.594 | 5.531 | 5.546 | 48,644 | -0.07(-1.19%) |
Sep 28, 2022 | 5.594 | 5.636 | 5.594 | 5.613 | 136,363 | +0.05(+0.86%) |
Sep 27, 2022 | 5.575 | 5.594 | 5.556 | 5.565 | 126,187 | -0.06(-1.02%) |
Sep 26, 2022 | 5.613 | 5.709 | 5.585 | 5.623 | 38,346 | -0.02(-0.34%) |
Sep 23, 2022 | 5.728 | 5.728 | 5.632 | 5.642 | 80,441 | -0.11(-2.00%) |
Sep 22, 2022 | 5.786 | 5.796 | 5.738 | 5.757 | 123,024 | +0.00(+0.00%) |
Sep 21, 2022 | 5.805 | 5.819 | 5.757 | 5.757 | 8,772 | +0.01(+0.17%) |
Sep 20, 2022 | 5.767 | 5.767 | 5.747 | 5.747 | 9,904 | -0.07(-1.15%) |
Sep 19, 2022 | 5.767 | 5.820 | 5.767 | 5.814 | 53,616 | +0.02(+0.33%) |
Sep 16, 2022 | 5.824 | 5.862 | 5.767 | 5.795 | 55,807 | -0.04(-0.66%) |
Sep 15, 2022 | 5.824 | 5.920 | 5.824 | 5.834 | 19,229 | -0.08(-1.30%) |
Sep 14, 2022 | 5.949 | 5.949 | 5.825 | 5.910 | 35,642 | +0.11(+1.98%) |
Sep 13, 2022 | 5.843 | 5.850 | 5.795 | 5.795 | 27,081 | -0.11(-1.94%) |
Sep 12, 2022 | 5.920 | 5.939 | 5.901 | 5.910 | 30,747 | +0.00(+0.00%) |
Sep 09, 2022 | 5.882 | 5.939 | 5.880 | 5.910 | 24,428 | +0.14(+2.49%) |
Sep 08, 2022 | 5.680 | 5.786 | 5.680 | 5.767 | 30,576 | -0.02(-0.33%) |
Sep 07, 2022 | 5.747 | 5.795 | 5.747 | 5.786 | 32,578 | -0.08(-1.31%) |
Sep 06, 2022 | 5.977 | 5.996 | 5.834 | 5.862 | 32,371 | -0.12(-2.08%) |
Sep 02, 2022 | 5.996 | 6.002 | 5.968 | 5.987 | 19,446 | +0.01(+0.16%) |
Sep 01, 2022 | 6.006 | 6.006 | 5.968 | 5.977 | 32,207 | -0.08(-1.27%) |
Aug 31, 2022 | 6.102 | 6.102 | 6.044 | 6.054 | 23,746 | +0.02(+0.32%) |
Aug 30, 2022 | 6.102 | 6.102 | 6.006 | 6.035 | 164,476 | -0.10(-1.56%) |
Aug 29, 2022 | 6.150 | 6.150 | 6.111 | 6.131 | 207,829 | +0.01(+0.16%) |
Aug 26, 2022 | 6.188 | 6.198 | 6.121 | 6.121 | 22,155 | -0.10(-1.54%) |
Aug 25, 2022 | 6.207 | 6.223 | 6.169 | 6.217 | 31,257 | +0.05(+0.78%) |
Aug 24, 2022 | 6.140 | 6.178 | 6.140 | 6.169 | 17,932 | +0.02(+0.31%) |
Aug 23, 2022 | 6.150 | 6.232 | 6.140 | 6.150 | 20,638 | +0.02(+0.31%) |
Aug 22, 2022 | 6.178 | 6.183 | 6.111 | 6.131 | 99,070 | -0.09(-1.39%) |
Aug 19, 2022 | 6.274 | 6.274 | 6.217 | 6.217 | 12,453 | -0.09(-1.37%) |
Aug 18, 2022 | 6.293 | 6.349 | 6.293 | 6.303 | 2,830 | +0.01(+0.15%) |
Aug 17, 2022 | 6.351 | 6.351 | 6.236 | 6.293 | 41,708 | -0.10(-1.50%) |
Aug 16, 2022 | 6.389 | 6.389 | 6.356 | 6.389 | 5,846 | -0.03(-0.45%) |
Aug 15, 2022 | 6.399 | 6.428 | 6.380 | 6.418 | 20,803 | +0.05(+0.75%) |
Aug 12, 2022 | 6.284 | 6.380 | 6.284 | 6.370 | 335,971 | +0.11(+1.84%) |
Aug 11, 2022 | 6.313 | 6.341 | 6.255 | 6.255 | 34,915 | +0.00(+0.00%) |
Aug 10, 2022 | 6.217 | 6.303 | 6.217 | 6.255 | 47,942 | +0.11(+1.71%) |
Aug 09, 2022 | 6.198 | 6.217 | 6.150 | 6.150 | 16,392 | -0.06(-0.93%) |
Aug 08, 2022 | 6.236 | 6.293 | 6.207 | 6.207 | 22,095 | +0.01(+0.15%) |
Aug 05, 2022 | 6.226 | 6.246 | 6.159 | 6.198 | 22,431 | -0.06(-0.92%) |
Aug 04, 2022 | 6.169 | 6.274 | 6.169 | 6.255 | 46,275 | -0.01(-0.15%) |
Aug 03, 2022 | 6.284 | 6.287 | 6.265 | 6.265 | 3,275 | -0.04(-0.61%) |
Aug 02, 2022 | 6.389 | 6.408 | 6.303 | 6.303 | 10,371 | -0.11(-1.64%) |