Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.335 | 5.362 | 5.280 | 5.280 | 13,436 | -0.03(-0.52%) |
Oct 28, 2022 | 5.362 | 5.372 | 5.299 | 5.308 | 2,572 | -0.05(-1.02%) |
Oct 27, 2022 | 5.390 | 5.390 | 5.299 | 5.362 | 5,904 | +0.03(+0.51%) |
Oct 26, 2022 | 5.335 | 5.362 | 5.308 | 5.335 | 3,681 | +0.04(+0.69%) |
Oct 25, 2022 | 5.319 | 5.365 | 5.299 | 5.299 | 3,451 | -0.02(-0.34%) |
Oct 24, 2022 | 5.225 | 5.372 | 5.225 | 5.317 | 10,503 | -0.02(-0.34%) |
Oct 21, 2022 | 5.381 | 5.381 | 5.299 | 5.335 | 2,303 | -0.03(-0.51%) |
Oct 20, 2022 | 5.308 | 5.362 | 5.299 | 5.362 | 6,282 | +0.05(+0.86%) |
Oct 19, 2022 | 5.299 | 5.426 | 5.299 | 5.317 | 4,205 | +0.00(+0.00%) |
Oct 18, 2022 | 5.362 | 5.454 | 5.289 | 5.317 | 6,059 | -0.11(-2.02%) |
Oct 17, 2022 | 5.280 | 5.432 | 5.280 | 5.426 | 4,359 | +0.14(+2.59%) |
Oct 14, 2022 | 5.253 | 5.326 | 5.253 | 5.289 | 4,980 | +0.00(+0.00%) |
Oct 13, 2022 | 5.326 | 5.344 | 5.271 | 5.289 | 4,875 | +0.04(+0.68%) |
Oct 12, 2022 | 5.440 | 5.440 | 5.254 | 5.254 | 5,234 | -0.04(-0.85%) |
Oct 11, 2022 | 5.299 | 5.353 | 5.289 | 5.299 | 5,815 | -0.11(-2.03%) |
Oct 10, 2022 | 5.472 | 5.481 | 5.399 | 5.408 | 19,625 | +0.02(+0.34%) |
Oct 07, 2022 | 5.463 | 5.463 | 5.344 | 5.390 | 8,986 | -0.01(-0.17%) |
Oct 06, 2022 | 5.408 | 5.426 | 5.399 | 5.399 | 1,846 | -0.02(-0.34%) |
Oct 05, 2022 | 5.436 | 5.454 | 5.381 | 5.417 | 8,837 | +0.05(+1.02%) |
Oct 04, 2022 | 5.353 | 5.472 | 5.353 | 5.362 | 9,407 | -0.07(-1.34%) |
Oct 03, 2022 | 5.381 | 5.436 | 5.280 | 5.436 | 3,566 | +0.16(+2.94%) |
Sep 30, 2022 | 5.381 | 5.381 | 5.280 | 5.280 | 5,936 | -0.04(-0.69%) |
Sep 29, 2022 | 5.399 | 5.399 | 5.308 | 5.317 | 4,564 | +0.01(+0.17%) |
Sep 28, 2022 | 5.372 | 5.426 | 5.289 | 5.308 | 5,310 | -0.08(-1.53%) |
Sep 27, 2022 | 5.372 | 5.417 | 5.353 | 5.390 | 5,471 | +0.02(+0.34%) |
Sep 26, 2022 | 5.399 | 5.490 | 5.290 | 5.372 | 10,807 | +0.03(+0.51%) |
Sep 23, 2022 | 5.326 | 5.422 | 5.326 | 5.344 | 4,539 | -0.05(-1.02%) |
Sep 22, 2022 | 5.472 | 5.499 | 5.271 | 5.399 | 3,788 | -0.11(-1.99%) |
Sep 21, 2022 | 5.500 | 5.539 | 5.490 | 5.509 | 5,795 | -0.03(-0.50%) |
Sep 20, 2022 | 5.563 | 5.618 | 5.490 | 5.536 | 10,488 | -0.07(-1.30%) |
Sep 19, 2022 | 5.618 | 5.618 | 5.445 | 5.609 | 33,400 | +0.07(+1.32%) |
Sep 16, 2022 | 5.536 | 5.600 | 5.262 | 5.536 | 32,586 | +0.05(+1.00%) |
Sep 15, 2022 | 5.445 | 5.481 | 5.235 | 5.481 | 23,320 | +0.11(+2.04%) |
Sep 14, 2022 | 5.525 | 5.525 | 5.339 | 5.372 | 21,814 | +0.00(+0.00%) |
Sep 13, 2022 | 5.372 | 5.381 | 5.309 | 5.372 | 29,704 | +0.04(+0.68%) |
Sep 12, 2022 | 5.336 | 5.480 | 5.318 | 5.336 | 15,383 | +0.04(+0.83%) |
Sep 09, 2022 | 5.309 | 5.354 | 5.227 | 5.291 | 4,134 | +0.06(+1.22%) |
Sep 08, 2022 | 5.387 | 5.387 | 5.195 | 5.227 | 33,391 | -0.03(-0.51%) |
Sep 07, 2022 | 5.345 | 5.372 | 5.218 | 5.254 | 34,356 | -0.09(-1.69%) |
Sep 06, 2022 | 5.507 | 5.507 | 5.327 | 5.345 | 29,221 | -0.12(-2.15%) |
Sep 02, 2022 | 5.498 | 5.516 | 5.453 | 5.462 | 10,670 | +0.00(+0.00%) |
Sep 01, 2022 | 5.552 | 5.552 | 5.444 | 5.462 | 8,534 | -0.07(-1.22%) |
Aug 31, 2022 | 5.498 | 5.543 | 5.498 | 5.529 | 10,309 | +0.03(+0.57%) |
Aug 30, 2022 | 5.534 | 5.534 | 5.453 | 5.498 | 11,755 | +0.05(+0.83%) |
Aug 29, 2022 | 5.534 | 5.534 | 5.444 | 5.453 | 12,992 | -0.05(-0.82%) |
Aug 26, 2022 | 5.462 | 5.498 | 5.453 | 5.498 | 12,892 | +0.02(+0.33%) |
Aug 25, 2022 | 5.619 | 5.619 | 5.462 | 5.480 | 22,220 | -0.01(-0.16%) |
Aug 24, 2022 | 5.516 | 5.552 | 5.462 | 5.489 | 16,893 | -0.03(-0.49%) |
Aug 23, 2022 | 5.543 | 5.577 | 5.516 | 5.516 | 5,198 | -0.03(-0.49%) |
Aug 22, 2022 | 5.606 | 5.606 | 5.516 | 5.543 | 37,646 | -0.10(-1.76%) |
Aug 19, 2022 | 5.678 | 5.732 | 5.606 | 5.642 | 6,365 | +0.04(+0.64%) |
Aug 18, 2022 | 5.741 | 5.757 | 5.606 | 5.606 | 17,131 | -0.14(-2.37%) |
Aug 17, 2022 | 5.858 | 5.872 | 5.714 | 5.742 | 19,998 | -0.25(-4.19%) |
Aug 16, 2022 | 5.930 | 6.012 | 5.930 | 5.994 | 16,520 | +0.07(+1.22%) |
Aug 15, 2022 | 5.741 | 5.930 | 5.741 | 5.921 | 23,587 | +0.19(+3.30%) |
Aug 12, 2022 | 5.651 | 5.732 | 5.642 | 5.732 | 6,764 | +0.14(+2.42%) |
Aug 11, 2022 | 5.588 | 5.694 | 5.543 | 5.597 | 86,521 | -0.03(-0.48%) |
Aug 10, 2022 | 5.615 | 5.696 | 5.597 | 5.624 | 20,044 | -0.01(-0.16%) |
Aug 09, 2022 | 5.633 | 5.647 | 5.498 | 5.633 | 47,288 | +0.00(+0.00%) |
Aug 08, 2022 | 5.633 | 5.660 | 5.633 | 5.633 | 4,942 | +0.04(+0.64%) |
Aug 05, 2022 | 5.615 | 5.615 | 5.579 | 5.597 | 9,595 | -0.01(-0.24%) |
Aug 04, 2022 | 5.696 | 5.696 | 5.606 | 5.610 | 3,754 | +0.00(+0.08%) |
Aug 03, 2022 | 5.633 | 5.696 | 5.588 | 5.606 | 21,660 | -0.03(-0.48%) |
Aug 02, 2022 | 5.849 | 5.920 | 5.615 | 5.633 | 76,008 | -0.29(-4.87%) |