Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.220 | 6.470 | 6.220 | 6.430 | 171,769 | +0.13(+2.06%) |
Oct 28, 2022 | 6.370 | 6.400 | 6.280 | 6.300 | 302,834 | -0.02(-0.32%) |
Oct 27, 2022 | 6.260 | 6.470 | 6.160 | 6.320 | 202,386 | +0.11(+1.77%) |
Oct 26, 2022 | 5.970 | 6.260 | 5.890 | 6.210 | 617,189 | +0.35(+5.97%) |
Oct 25, 2022 | 5.660 | 5.920 | 5.660 | 5.860 | 425,960 | +0.16(+2.81%) |
Oct 24, 2022 | 6.030 | 6.560 | 5.670 | 5.700 | 335,165 | -0.26(-4.36%) |
Oct 21, 2022 | 5.990 | 5.990 | 5.740 | 5.960 | 173,264 | -0.02(-0.33%) |
Oct 20, 2022 | 6.080 | 6.200 | 5.960 | 5.980 | 348,592 | -0.11(-1.89%) |
Oct 19, 2022 | 6.340 | 6.350 | 6.020 | 6.095 | 554,048 | -0.25(-4.02%) |
Oct 18, 2022 | 6.390 | 6.610 | 6.330 | 6.350 | 330,689 | +0.13(+2.09%) |
Oct 17, 2022 | 5.870 | 6.280 | 5.870 | 6.220 | 509,256 | +0.42(+7.24%) |
Oct 14, 2022 | 5.900 | 6.090 | 5.780 | 5.800 | 412,069 | -0.06(-1.02%) |
Oct 13, 2022 | 5.500 | 5.940 | 5.480 | 5.860 | 679,490 | +0.36(+6.55%) |
Oct 12, 2022 | 5.690 | 5.880 | 5.490 | 5.500 | 1,077,787 | -0.14(-2.48%) |
Oct 11, 2022 | 5.940 | 6.120 | 5.620 | 5.640 | 2,614,643 | +0.07(+1.26%) |
Oct 10, 2022 | 5.550 | 5.668 | 5.500 | 5.570 | 115,707 | +0.06(+1.09%) |
Oct 07, 2022 | 5.830 | 5.890 | 5.492 | 5.510 | 129,554 | -0.32(-5.49%) |
Oct 06, 2022 | 6.090 | 6.305 | 5.790 | 5.830 | 94,302 | -0.31(-5.05%) |
Oct 05, 2022 | 6.120 | 6.170 | 5.986 | 6.140 | 57,746 | +0.01(+0.16%) |
Oct 04, 2022 | 5.970 | 6.150 | 5.920 | 6.130 | 140,613 | +0.23(+3.90%) |
Oct 03, 2022 | 5.900 | 6.086 | 5.547 | 5.900 | 103,120 | +0.22(+3.87%) |
Sep 30, 2022 | 5.690 | 5.975 | 5.600 | 5.680 | 133,098 | -0.06(-1.05%) |
Sep 29, 2022 | 5.800 | 5.895 | 5.620 | 5.740 | 81,952 | -0.10(-1.71%) |
Sep 28, 2022 | 5.710 | 5.920 | 5.690 | 5.840 | 53,152 | +0.20(+3.55%) |
Sep 27, 2022 | 5.740 | 5.830 | 5.500 | 5.640 | 99,701 | -0.08(-1.40%) |
Sep 26, 2022 | 5.800 | 5.890 | 5.570 | 5.720 | 87,851 | -0.08(-1.38%) |
Sep 23, 2022 | 5.850 | 5.850 | 5.690 | 5.800 | 122,656 | -0.16(-2.68%) |
Sep 22, 2022 | 6.020 | 6.020 | 5.780 | 5.960 | 92,727 | -0.11(-1.81%) |
Sep 21, 2022 | 6.300 | 6.330 | 6.050 | 6.070 | 89,389 | -0.17(-2.72%) |
Sep 20, 2022 | 6.420 | 6.460 | 6.180 | 6.240 | 74,764 | -0.23(-3.55%) |
Sep 19, 2022 | 6.630 | 6.680 | 6.310 | 6.470 | 131,572 | -0.23(-3.43%) |
Sep 16, 2022 | 6.390 | 6.710 | 6.165 | 6.700 | 923,772 | +0.24(+3.72%) |
Sep 15, 2022 | 6.320 | 6.590 | 6.300 | 6.460 | 134,919 | +0.08(+1.25%) |
Sep 14, 2022 | 6.500 | 6.500 | 6.220 | 6.380 | 147,809 | -0.13(-2.00%) |
Sep 13, 2022 | 6.610 | 6.670 | 6.320 | 6.510 | 134,185 | -0.30(-4.41%) |
Sep 12, 2022 | 7.090 | 7.090 | 6.600 | 6.810 | 124,004 | -0.20(-2.85%) |
Sep 09, 2022 | 6.760 | 7.050 | 6.710 | 7.010 | 114,272 | +0.30(+4.47%) |
Sep 08, 2022 | 6.710 | 6.770 | 6.590 | 6.710 | 102,035 | -0.10(-1.47%) |
Sep 07, 2022 | 6.480 | 6.820 | 6.450 | 6.810 | 97,280 | +0.30(+4.61%) |
Sep 06, 2022 | 6.590 | 6.590 | 6.360 | 6.510 | 97,295 | +0.08(+1.24%) |
Sep 02, 2022 | 6.540 | 6.610 | 6.350 | 6.430 | 75,554 | -0.04(-0.62%) |
Sep 01, 2022 | 6.340 | 6.520 | 6.280 | 6.470 | 98,877 | +0.07(+1.09%) |
Aug 31, 2022 | 6.660 | 6.875 | 6.400 | 6.400 | 251,767 | -0.22(-3.32%) |
Aug 30, 2022 | 6.740 | 6.920 | 6.590 | 6.620 | 114,560 | -0.14(-2.07%) |
Aug 29, 2022 | 6.850 | 6.970 | 6.530 | 6.760 | 110,728 | -0.15(-2.17%) |
Aug 26, 2022 | 7.230 | 7.375 | 6.865 | 6.910 | 113,646 | -0.40(-5.47%) |
Aug 25, 2022 | 7.080 | 7.336 | 7.070 | 7.310 | 89,402 | +0.25(+3.54%) |
Aug 24, 2022 | 6.690 | 7.090 | 6.690 | 7.060 | 84,901 | +0.36(+5.37%) |
Aug 23, 2022 | 6.830 | 6.830 | 6.550 | 6.700 | 97,494 | -0.16(-2.33%) |
Aug 22, 2022 | 7.300 | 7.300 | 6.860 | 6.860 | 123,124 | -0.49(-6.67%) |
Aug 19, 2022 | 7.350 | 7.430 | 7.210 | 7.350 | 234,667 | -0.11(-1.47%) |
Aug 18, 2022 | 7.310 | 7.480 | 7.190 | 7.460 | 163,923 | +0.12(+1.63%) |
Aug 17, 2022 | 7.310 | 7.500 | 7.290 | 7.340 | 182,341 | -0.11(-1.48%) |
Aug 16, 2022 | 7.500 | 7.500 | 7.210 | 7.450 | 148,732 | +0.01(+0.13%) |
Aug 15, 2022 | 7.250 | 7.440 | 7.080 | 7.440 | 107,974 | +0.08(+1.09%) |
Aug 12, 2022 | 6.910 | 7.430 | 6.760 | 7.360 | 220,676 | +0.52(+7.60%) |
Aug 11, 2022 | 6.780 | 7.050 | 6.760 | 6.840 | 162,656 | +0.15(+2.24%) |
Aug 10, 2022 | 6.650 | 6.731 | 6.480 | 6.690 | 128,200 | +0.15(+2.29%) |
Aug 09, 2022 | 6.720 | 6.770 | 6.450 | 6.540 | 196,264 | -0.24(-3.54%) |
Aug 08, 2022 | 6.730 | 7.025 | 6.610 | 6.780 | 202,166 | +0.05(+0.74%) |
Aug 05, 2022 | 6.510 | 6.810 | 6.390 | 6.730 | 312,974 | +0.14(+2.12%) |
Aug 04, 2022 | 6.500 | 6.700 | 6.500 | 6.590 | 195,272 | +0.14(+2.17%) |
Aug 03, 2022 | 6.140 | 6.700 | 6.000 | 6.450 | 481,077 | +0.45(+7.50%) |
Aug 02, 2022 | 5.980 | 6.010 | 5.900 | 6.000 | 105,614 | +0.10(+1.69%) |