Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.540 | 5.620 | 5.390 | 5.410 | 13,495 | -0.29(-5.09%) |
Oct 28, 2022 | 5.330 | 5.850 | 5.220 | 5.700 | 45,185 | +0.37(+6.94%) |
Oct 27, 2022 | 5.241 | 5.350 | 5.241 | 5.330 | 8,968 | +0.02(+0.38%) |
Oct 26, 2022 | 5.210 | 5.330 | 5.210 | 5.310 | 3,139 | +0.10(+1.92%) |
Oct 25, 2022 | 5.200 | 5.280 | 5.180 | 5.210 | 8,252 | +0.00(+0.00%) |
Oct 24, 2022 | 5.320 | 5.320 | 5.210 | 5.210 | 4,776 | +0.02(+0.39%) |
Oct 21, 2022 | 5.190 | 5.251 | 5.190 | 5.190 | 1,817 | -0.08(-1.52%) |
Oct 20, 2022 | 5.330 | 5.330 | 5.200 | 5.270 | 2,213 | -0.03(-0.57%) |
Oct 19, 2022 | 5.210 | 5.453 | 5.210 | 5.300 | 5,206 | -0.04(-0.75%) |
Oct 18, 2022 | 5.420 | 5.475 | 5.320 | 5.340 | 1,650 | -0.01(-0.19%) |
Oct 17, 2022 | 5.400 | 5.460 | 5.350 | 5.350 | 2,743 | -0.07(-1.29%) |
Oct 14, 2022 | 5.260 | 5.753 | 5.260 | 5.420 | 1,954 | +0.01(+0.18%) |
Oct 13, 2022 | 5.130 | 5.410 | 5.100 | 5.410 | 8,702 | +0.17(+3.24%) |
Oct 12, 2022 | 5.380 | 5.456 | 5.170 | 5.240 | 3,341 | -0.09(-1.69%) |
Oct 11, 2022 | 5.270 | 5.520 | 5.160 | 5.330 | 10,207 | -0.10(-1.84%) |
Oct 10, 2022 | 5.510 | 5.510 | 5.190 | 5.430 | 3,717 | -0.05(-0.91%) |
Oct 07, 2022 | 5.480 | 5.500 | 5.460 | 5.480 | 1,924 | -0.20(-3.52%) |
Oct 06, 2022 | 5.670 | 5.690 | 5.670 | 5.680 | 3,495 | +0.01(+0.18%) |
Oct 05, 2022 | 5.735 | 5.735 | 5.670 | 5.670 | 2,353 | -0.08(-1.39%) |
Oct 04, 2022 | 5.820 | 6.000 | 5.729 | 5.750 | 11,069 | -0.15(-2.54%) |
Oct 03, 2022 | 5.425 | 5.900 | 5.425 | 5.900 | 10,949 | +0.15(+2.61%) |
Sep 30, 2022 | 5.550 | 5.777 | 5.550 | 5.750 | 9,410 | +0.06(+1.05%) |
Sep 29, 2022 | 6.080 | 6.090 | 5.600 | 5.690 | 4,999 | +0.01(+0.18%) |
Sep 28, 2022 | 5.200 | 5.880 | 5.170 | 5.680 | 10,775 | +0.03(+0.53%) |
Sep 27, 2022 | 5.670 | 5.670 | 5.610 | 5.650 | 6,671 | +0.05(+0.89%) |
Sep 26, 2022 | 5.800 | 5.850 | 5.580 | 5.600 | 12,060 | -0.22(-3.78%) |
Sep 23, 2022 | 5.900 | 5.900 | 5.750 | 5.820 | 16,442 | -0.08(-1.38%) |
Sep 22, 2022 | 5.980 | 5.980 | 5.770 | 5.902 | 13,753 | -0.08(-1.31%) |
Sep 21, 2022 | 6.115 | 6.115 | 5.950 | 5.980 | 6,775 | -0.20(-3.24%) |
Sep 20, 2022 | 6.160 | 6.320 | 6.100 | 6.180 | 6,141 | -0.09(-1.44%) |
Sep 19, 2022 | 6.300 | 6.300 | 6.110 | 6.270 | 9,190 | -0.08(-1.26%) |
Sep 16, 2022 | 6.280 | 6.350 | 6.210 | 6.350 | 35,489 | -0.09(-1.40%) |
Sep 15, 2022 | 6.570 | 6.750 | 6.310 | 6.440 | 39,387 | -0.51(-7.34%) |
Sep 14, 2022 | 6.900 | 7.100 | 6.670 | 6.950 | 62,217 | +0.10(+1.46%) |
Sep 13, 2022 | 6.841 | 6.850 | 6.730 | 6.850 | 2,519 | -0.03(-0.44%) |
Sep 12, 2022 | 6.950 | 7.050 | 6.740 | 6.880 | 6,769 | +0.09(+1.33%) |
Sep 09, 2022 | 6.680 | 6.800 | 6.620 | 6.790 | 4,944 | +0.11(+1.65%) |
Sep 08, 2022 | 6.630 | 6.690 | 6.600 | 6.680 | 7,559 | -0.04(-0.60%) |
Sep 07, 2022 | 6.830 | 6.890 | 6.720 | 6.720 | 7,884 | -0.09(-1.32%) |
Sep 06, 2022 | 6.810 | 6.957 | 6.810 | 6.810 | 9,859 | +0.00(+0.00%) |
Sep 02, 2022 | 6.803 | 6.901 | 6.803 | 6.810 | 1,198 | +0.01(+0.15%) |
Sep 01, 2022 | 6.945 | 6.945 | 6.800 | 6.800 | 780 | -0.17(-2.44%) |
Aug 31, 2022 | 7.060 | 7.060 | 6.860 | 6.970 | 3,559 | +0.07(+1.01%) |
Aug 30, 2022 | 6.900 | 6.990 | 6.900 | 6.900 | 5,529 | +0.05(+0.73%) |
Aug 29, 2022 | 6.850 | 6.850 | 6.750 | 6.850 | 2,397 | +0.01(+0.17%) |
Aug 26, 2022 | 6.850 | 6.980 | 6.820 | 6.838 | 4,505 | -0.03(-0.46%) |
Aug 25, 2022 | 7.000 | 7.000 | 6.670 | 6.870 | 14,624 | -0.15(-2.16%) |
Aug 24, 2022 | 7.050 | 7.050 | 6.930 | 7.022 | 6,813 | +0.01(+0.17%) |
Aug 23, 2022 | 7.170 | 7.170 | 7.010 | 7.010 | 3,218 | -0.07(-1.03%) |
Aug 22, 2022 | 6.980 | 7.083 | 6.980 | 7.083 | 4,337 | +0.00(+0.02%) |
Aug 19, 2022 | 6.980 | 7.140 | 6.980 | 7.081 | 1,702 | -0.02(-0.26%) |
Aug 18, 2022 | 7.125 | 7.165 | 7.000 | 7.100 | 4,792 | +0.08(+1.14%) |
Aug 17, 2022 | 7.285 | 7.285 | 6.920 | 7.020 | 19,047 | -0.29(-3.97%) |
Aug 16, 2022 | 7.300 | 7.350 | 7.300 | 7.310 | 4,715 | +0.01(+0.14%) |
Aug 15, 2022 | 7.005 | 7.421 | 7.001 | 7.300 | 33,874 | +0.45(+6.57%) |
Aug 12, 2022 | 6.990 | 7.143 | 6.840 | 6.850 | 7,836 | -0.23(-3.25%) |
Aug 11, 2022 | 6.820 | 7.250 | 6.820 | 7.080 | 25,445 | +0.30(+4.42%) |
Aug 10, 2022 | 6.760 | 6.800 | 6.690 | 6.780 | 10,848 | +0.02(+0.30%) |
Aug 09, 2022 | 6.660 | 6.760 | 6.660 | 6.760 | 3,308 | -0.17(-2.44%) |
Aug 08, 2022 | 6.750 | 6.929 | 6.750 | 6.929 | 10,587 | +0.19(+2.80%) |
Aug 05, 2022 | 6.820 | 6.820 | 6.663 | 6.740 | 3,675 | -0.08(-1.17%) |
Aug 04, 2022 | 6.750 | 6.820 | 6.700 | 6.820 | 6,780 | +0.05(+0.74%) |
Aug 03, 2022 | 6.750 | 6.968 | 6.670 | 6.770 | 6,876 | -0.01(-0.15%) |
Aug 02, 2022 | 6.860 | 6.860 | 6.780 | 6.780 | 3,475 | +0.05(+0.74%) |