Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.620 | 5.730 | 5.540 | 5.600 | 53,580 | -0.08(-1.41%) |
Oct 28, 2022 | 5.550 | 5.735 | 5.514 | 5.680 | 84,583 | +0.11(+1.97%) |
Oct 27, 2022 | 5.700 | 5.720 | 5.540 | 5.570 | 70,420 | -0.12(-2.11%) |
Oct 26, 2022 | 5.630 | 5.778 | 5.630 | 5.690 | 98,016 | +0.05(+0.89%) |
Oct 25, 2022 | 5.530 | 5.670 | 5.460 | 5.640 | 76,749 | +0.08(+1.44%) |
Oct 24, 2022 | 5.620 | 5.620 | 5.370 | 5.560 | 129,534 | -0.03(-0.54%) |
Oct 21, 2022 | 5.420 | 5.630 | 5.380 | 5.590 | 144,046 | +0.12(+2.19%) |
Oct 20, 2022 | 5.500 | 5.590 | 5.430 | 5.470 | 73,183 | -0.02(-0.36%) |
Oct 19, 2022 | 5.560 | 5.638 | 5.460 | 5.490 | 97,492 | -0.12(-2.14%) |
Oct 18, 2022 | 5.820 | 5.850 | 5.610 | 5.610 | 100,758 | -0.01(-0.18%) |
Oct 17, 2022 | 5.620 | 5.805 | 5.590 | 5.620 | 71,009 | +0.03(+0.54%) |
Oct 14, 2022 | 5.920 | 5.980 | 5.500 | 5.590 | 202,372 | -0.40(-6.68%) |
Oct 13, 2022 | 5.650 | 6.040 | 5.510 | 5.990 | 158,078 | +0.26(+4.54%) |
Oct 12, 2022 | 5.890 | 5.890 | 5.710 | 5.730 | 122,246 | -0.13(-2.22%) |
Oct 11, 2022 | 5.830 | 5.915 | 5.630 | 5.860 | 130,315 | +0.02(+0.34%) |
Oct 10, 2022 | 5.840 | 5.890 | 5.730 | 5.840 | 183,960 | +0.04(+0.69%) |
Oct 07, 2022 | 6.030 | 6.040 | 5.770 | 5.800 | 269,632 | -0.30(-4.92%) |
Oct 06, 2022 | 5.970 | 6.145 | 5.910 | 6.100 | 125,318 | +0.06(+0.99%) |
Oct 05, 2022 | 6.310 | 6.310 | 5.930 | 6.040 | 190,159 | -0.37(-5.77%) |
Oct 04, 2022 | 6.270 | 6.650 | 6.260 | 6.410 | 317,271 | +0.16(+2.56%) |
Oct 03, 2022 | 6.300 | 6.530 | 6.220 | 6.250 | 214,698 | +0.01(+0.16%) |
Sep 30, 2022 | 5.950 | 6.330 | 5.940 | 6.240 | 187,375 | +0.31(+5.23%) |
Sep 29, 2022 | 6.050 | 6.070 | 5.870 | 5.930 | 110,435 | -0.27(-4.35%) |
Sep 28, 2022 | 5.840 | 6.330 | 5.840 | 6.200 | 202,595 | +0.42(+7.27%) |
Sep 27, 2022 | 5.760 | 5.850 | 5.675 | 5.780 | 83,302 | +0.10(+1.76%) |
Sep 26, 2022 | 5.810 | 5.979 | 5.650 | 5.680 | 191,962 | -0.15(-2.57%) |
Sep 23, 2022 | 5.830 | 5.890 | 5.720 | 5.830 | 194,893 | -0.12(-2.02%) |
Sep 22, 2022 | 6.010 | 6.011 | 5.760 | 5.950 | 206,093 | -0.07(-1.16%) |
Sep 21, 2022 | 6.200 | 6.220 | 6.000 | 6.020 | 167,950 | -0.18(-2.90%) |
Sep 20, 2022 | 6.230 | 6.340 | 6.080 | 6.200 | 129,219 | -0.13(-2.05%) |
Sep 19, 2022 | 6.430 | 6.490 | 6.200 | 6.330 | 168,483 | -0.17(-2.62%) |
Sep 16, 2022 | 6.690 | 6.770 | 6.370 | 6.500 | 196,965 | -0.35(-5.11%) |
Sep 15, 2022 | 6.430 | 6.920 | 6.290 | 6.850 | 419,879 | +0.77(+12.66%) |
Sep 14, 2022 | 5.920 | 6.100 | 5.910 | 6.080 | 69,469 | +0.12(+2.01%) |
Sep 13, 2022 | 5.770 | 6.040 | 5.770 | 5.960 | 70,316 | -0.15(-2.45%) |
Sep 12, 2022 | 6.200 | 6.200 | 5.950 | 6.110 | 178,127 | -0.07(-1.13%) |
Sep 09, 2022 | 5.930 | 6.240 | 5.930 | 6.180 | 241,546 | +0.25(+4.22%) |
Sep 08, 2022 | 5.580 | 5.950 | 5.580 | 5.930 | 108,833 | +0.28(+4.96%) |
Sep 07, 2022 | 5.500 | 5.700 | 5.460 | 5.650 | 132,447 | +0.09(+1.62%) |
Sep 06, 2022 | 5.620 | 5.667 | 5.510 | 5.560 | 84,132 | -0.05(-0.89%) |
Sep 02, 2022 | 5.520 | 5.630 | 5.475 | 5.610 | 123,080 | +0.12(+2.19%) |
Sep 01, 2022 | 5.530 | 5.530 | 5.270 | 5.490 | 186,967 | +0.03(+0.55%) |
Aug 31, 2022 | 5.380 | 5.550 | 5.380 | 5.460 | 119,189 | +0.10(+1.87%) |
Aug 30, 2022 | 5.610 | 5.660 | 5.350 | 5.360 | 142,398 | -0.25(-4.46%) |
Aug 29, 2022 | 5.750 | 5.820 | 5.600 | 5.610 | 181,786 | -0.22(-3.77%) |
Aug 26, 2022 | 6.290 | 6.290 | 5.810 | 5.830 | 420,576 | -0.49(-7.75%) |
Aug 25, 2022 | 6.190 | 6.320 | 5.920 | 6.320 | 382,000 | +0.16(+2.60%) |
Aug 24, 2022 | 5.600 | 6.190 | 5.515 | 6.160 | 386,576 | +0.59(+10.59%) |
Aug 23, 2022 | 5.390 | 5.590 | 5.390 | 5.570 | 101,240 | +0.16(+2.96%) |
Aug 22, 2022 | 5.520 | 5.570 | 5.410 | 5.410 | 135,020 | -0.16(-2.87%) |
Aug 19, 2022 | 5.560 | 5.580 | 5.450 | 5.570 | 120,323 | -0.05(-0.89%) |
Aug 18, 2022 | 5.500 | 5.630 | 5.351 | 5.620 | 183,419 | +0.26(+4.85%) |
Aug 17, 2022 | 5.440 | 5.580 | 5.330 | 5.360 | 374,879 | -0.16(-2.90%) |
Aug 16, 2022 | 5.870 | 5.900 | 5.490 | 5.520 | 392,884 | -0.42(-7.07%) |
Aug 15, 2022 | 6.110 | 6.110 | 5.720 | 5.940 | 348,699 | -0.17(-2.78%) |
Aug 12, 2022 | 6.020 | 6.150 | 5.800 | 6.110 | 379,155 | -0.07(-1.13%) |
Aug 11, 2022 | 6.630 | 6.630 | 6.150 | 6.180 | 258,772 | -0.28(-4.33%) |
Aug 10, 2022 | 6.030 | 6.550 | 6.020 | 6.460 | 257,758 | +0.56(+9.49%) |
Aug 09, 2022 | 5.970 | 6.133 | 5.720 | 5.900 | 298,376 | -0.07(-1.17%) |
Aug 08, 2022 | 6.450 | 6.590 | 5.850 | 5.970 | 843,775 | -0.47(-7.30%) |
Aug 05, 2022 | 6.130 | 6.460 | 6.090 | 6.440 | 404,537 | +0.29(+4.72%) |
Aug 04, 2022 | 5.860 | 6.230 | 5.690 | 6.150 | 427,075 | +0.33(+5.67%) |
Aug 03, 2022 | 5.580 | 6.000 | 5.540 | 5.820 | 349,876 | +0.32(+5.82%) |
Aug 02, 2022 | 5.340 | 5.500 | 5.340 | 5.500 | 73,513 | +0.14(+2.61%) |