Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.010 | 6.090 | 5.910 | 5.940 | 2,446,670 | -0.12(-1.98%) |
Oct 28, 2022 | 5.950 | 6.080 | 5.700 | 6.060 | 3,528,907 | +0.17(+2.89%) |
Oct 27, 2022 | 6.220 | 6.370 | 5.880 | 5.890 | 2,195,218 | -0.21(-3.44%) |
Oct 26, 2022 | 6.050 | 6.120 | 5.900 | 6.100 | 3,728,165 | +0.05(+0.83%) |
Oct 25, 2022 | 6.000 | 6.175 | 6.000 | 6.050 | 4,963,852 | +0.05(+0.83%) |
Oct 24, 2022 | 6.190 | 6.245 | 5.945 | 6.000 | 2,097,289 | -0.14(-2.28%) |
Oct 21, 2022 | 6.170 | 6.205 | 6.035 | 6.140 | 2,707,479 | +0.03(+0.49%) |
Oct 20, 2022 | 6.130 | 6.290 | 6.080 | 6.110 | 2,366,794 | +0.02(+0.33%) |
Oct 19, 2022 | 6.270 | 6.340 | 6.040 | 6.090 | 3,975,395 | -0.17(-2.72%) |
Oct 18, 2022 | 6.490 | 6.500 | 6.210 | 6.260 | 2,059,134 | -0.05(-0.79%) |
Oct 17, 2022 | 6.100 | 6.325 | 6.010 | 6.310 | 3,626,275 | +0.26(+4.30%) |
Oct 14, 2022 | 6.280 | 6.330 | 6.040 | 6.050 | 4,080,841 | -0.15(-2.42%) |
Oct 13, 2022 | 5.530 | 6.220 | 5.535 | 6.200 | 5,302,192 | +0.46(+8.01%) |
Oct 12, 2022 | 5.770 | 5.870 | 5.435 | 5.740 | 2,541,735 | -0.04(-0.69%) |
Oct 11, 2022 | 5.480 | 5.950 | 5.480 | 5.780 | 4,505,374 | +0.03(+0.52%) |
Oct 10, 2022 | 5.550 | 5.880 | 5.420 | 5.750 | 3,927,262 | +0.19(+3.42%) |
Oct 07, 2022 | 5.480 | 5.680 | 5.450 | 5.560 | 3,876,350 | -0.03(-0.54%) |
Oct 06, 2022 | 5.670 | 5.935 | 5.535 | 5.590 | 4,911,093 | -0.07(-1.24%) |
Oct 05, 2022 | 5.200 | 5.710 | 5.200 | 5.660 | 4,510,042 | +0.30(+5.60%) |
Oct 04, 2022 | 4.910 | 5.360 | 4.910 | 5.360 | 4,388,062 | +0.51(+10.52%) |
Oct 03, 2022 | 4.870 | 4.945 | 4.670 | 4.850 | 2,820,158 | +0.07(+1.46%) |
Sep 30, 2022 | 4.760 | 4.990 | 4.740 | 4.780 | 2,101,996 | +0.08(+1.70%) |
Sep 29, 2022 | 4.680 | 4.735 | 4.460 | 4.700 | 4,102,906 | -0.01(-0.21%) |
Sep 28, 2022 | 4.740 | 4.880 | 4.630 | 4.710 | 2,361,773 | +0.09(+1.95%) |
Sep 27, 2022 | 4.600 | 4.735 | 4.530 | 4.620 | 2,689,474 | +0.14(+3.12%) |
Sep 26, 2022 | 4.560 | 4.735 | 4.460 | 4.480 | 1,701,345 | -0.10(-2.18%) |
Sep 23, 2022 | 4.700 | 4.740 | 4.430 | 4.580 | 2,349,732 | -0.12(-2.55%) |
Sep 22, 2022 | 4.690 | 4.770 | 4.590 | 4.700 | 1,754,622 | -0.02(-0.42%) |
Sep 21, 2022 | 5.080 | 5.080 | 4.690 | 4.720 | 2,619,292 | -0.32(-6.35%) |
Sep 20, 2022 | 5.150 | 5.250 | 4.960 | 5.040 | 2,189,133 | -0.20(-3.82%) |
Sep 19, 2022 | 5.010 | 5.330 | 4.990 | 5.240 | 2,857,237 | +0.20(+3.97%) |
Sep 16, 2022 | 5.260 | 5.270 | 4.935 | 5.040 | 8,902,983 | -0.34(-6.32%) |
Sep 15, 2022 | 5.060 | 5.415 | 5.060 | 5.380 | 2,166,116 | +0.25(+4.87%) |
Sep 14, 2022 | 5.160 | 5.170 | 5.030 | 5.130 | 2,682,208 | +0.01(+0.20%) |
Sep 13, 2022 | 5.310 | 5.390 | 5.035 | 5.120 | 3,691,042 | -0.32(-5.88%) |
Sep 12, 2022 | 5.470 | 5.486 | 5.290 | 5.440 | 2,177,176 | -0.02(-0.37%) |
Sep 09, 2022 | 5.550 | 5.610 | 5.346 | 5.460 | 1,623,542 | +0.00(+0.00%) |
Sep 08, 2022 | 5.320 | 5.490 | 5.270 | 5.460 | 1,723,328 | +0.10(+1.87%) |
Sep 07, 2022 | 5.100 | 5.370 | 5.060 | 5.360 | 2,353,277 | +0.25(+4.89%) |
Sep 06, 2022 | 5.540 | 5.600 | 5.100 | 5.110 | 2,415,698 | -0.47(-8.42%) |
Sep 02, 2022 | 5.580 | 5.800 | 5.450 | 5.580 | 2,696,644 | +0.07(+1.27%) |
Sep 01, 2022 | 5.730 | 5.755 | 5.380 | 5.510 | 2,233,079 | -0.30(-5.16%) |
Aug 31, 2022 | 5.860 | 5.940 | 5.705 | 5.810 | 2,661,503 | +0.06(+1.04%) |
Aug 30, 2022 | 5.830 | 5.910 | 5.630 | 5.750 | 2,281,196 | -0.05(-0.86%) |
Aug 29, 2022 | 5.790 | 6.020 | 5.745 | 5.800 | 2,875,186 | -0.09(-1.53%) |
Aug 26, 2022 | 6.240 | 6.250 | 5.860 | 5.890 | 3,634,132 | -0.33(-5.31%) |
Aug 25, 2022 | 6.510 | 6.580 | 6.175 | 6.220 | 2,763,782 | -0.25(-3.86%) |
Aug 24, 2022 | 6.110 | 6.630 | 6.090 | 6.470 | 4,377,376 | +0.35(+5.72%) |
Aug 23, 2022 | 5.780 | 6.210 | 5.700 | 6.120 | 3,137,274 | +0.38(+6.62%) |
Aug 22, 2022 | 5.670 | 5.875 | 5.670 | 5.740 | 2,585,125 | +0.01(+0.17%) |
Aug 19, 2022 | 5.750 | 5.900 | 5.645 | 5.730 | 2,667,939 | -0.14(-2.39%) |
Aug 18, 2022 | 5.760 | 5.890 | 5.700 | 5.870 | 2,868,037 | +0.09(+1.56%) |
Aug 17, 2022 | 5.860 | 5.970 | 5.775 | 5.780 | 3,034,019 | -0.16(-2.69%) |
Aug 16, 2022 | 5.800 | 6.060 | 5.725 | 5.940 | 3,906,605 | +0.11(+1.89%) |
Aug 15, 2022 | 5.380 | 5.860 | 5.380 | 5.830 | 2,662,617 | +0.40(+7.37%) |
Aug 12, 2022 | 5.310 | 5.540 | 5.280 | 5.430 | 6,441,394 | +0.19(+3.63%) |
Aug 11, 2022 | 5.300 | 5.515 | 5.200 | 5.240 | 4,065,341 | -0.07(-1.32%) |
Aug 10, 2022 | 5.440 | 5.470 | 5.250 | 5.310 | 2,824,473 | +0.04(+0.76%) |
Aug 09, 2022 | 5.300 | 5.440 | 5.130 | 5.270 | 2,810,271 | -0.12(-2.23%) |
Aug 08, 2022 | 5.510 | 5.550 | 5.170 | 5.390 | 2,033,233 | -0.06(-1.10%) |
Aug 05, 2022 | 5.300 | 5.460 | 5.190 | 5.450 | 3,633,788 | +0.01(+0.18%) |
Aug 04, 2022 | 4.970 | 5.440 | 4.960 | 5.440 | 2,663,923 | +0.52(+10.57%) |
Aug 03, 2022 | 4.790 | 5.200 | 4.790 | 4.920 | 2,610,423 | +0.23(+4.90%) |
Aug 02, 2022 | 4.470 | 4.780 | 4.400 | 4.690 | 2,942,726 | +0.16(+3.53%) |