Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.202 | 6.333 | 6.176 | 6.220 | 1,532,647 | -0.09(-1.38%) |
Oct 28, 2022 | 5.888 | 6.368 | 5.853 | 6.307 | 3,396,425 | +0.33(+5.55%) |
Oct 27, 2022 | 6.002 | 6.085 | 5.932 | 5.976 | 1,516,029 | +0.05(+0.88%) |
Oct 26, 2022 | 6.089 | 6.211 | 5.923 | 5.923 | 2,156,059 | -0.12(-2.02%) |
Oct 25, 2022 | 5.627 | 6.063 | 5.531 | 6.045 | 2,485,274 | +0.46(+8.28%) |
Oct 24, 2022 | 5.592 | 5.627 | 5.487 | 5.583 | 1,721,440 | -0.01(-0.16%) |
Oct 21, 2022 | 5.609 | 5.679 | 5.478 | 5.592 | 2,086,397 | +0.03(+0.47%) |
Oct 20, 2022 | 5.461 | 5.570 | 5.339 | 5.566 | 2,867,309 | +0.14(+2.57%) |
Oct 19, 2022 | 5.496 | 5.505 | 5.375 | 5.426 | 1,317,209 | -0.12(-2.20%) |
Oct 18, 2022 | 5.539 | 5.670 | 5.461 | 5.548 | 1,977,818 | +0.17(+3.08%) |
Oct 17, 2022 | 5.435 | 5.491 | 5.326 | 5.382 | 1,464,137 | +0.06(+1.15%) |
Oct 14, 2022 | 5.452 | 5.644 | 5.321 | 5.321 | 2,540,436 | +0.03(+0.49%) |
Oct 13, 2022 | 5.068 | 5.339 | 4.964 | 5.295 | 2,392,207 | +0.11(+2.19%) |
Oct 12, 2022 | 5.330 | 5.365 | 5.007 | 5.182 | 2,166,742 | -0.16(-2.94%) |
Oct 11, 2022 | 4.876 | 5.382 | 4.811 | 5.339 | 3,398,400 | +0.46(+9.48%) |
Oct 10, 2022 | 4.981 | 5.112 | 4.842 | 4.876 | 3,437,414 | -0.10(-1.93%) |
Oct 07, 2022 | 5.086 | 5.164 | 4.942 | 4.972 | 4,122,408 | -0.17(-3.39%) |
Oct 06, 2022 | 5.304 | 5.400 | 5.060 | 5.147 | 3,091,827 | -0.17(-3.12%) |
Oct 05, 2022 | 5.452 | 5.452 | 5.081 | 5.313 | 2,275,163 | -0.20(-3.64%) |
Oct 04, 2022 | 5.077 | 5.513 | 5.068 | 5.513 | 3,454,019 | +0.58(+11.66%) |
Oct 03, 2022 | 5.086 | 5.121 | 4.811 | 4.938 | 2,921,522 | -0.07(-1.39%) |
Sep 30, 2022 | 5.086 | 5.147 | 4.999 | 5.007 | 3,617,002 | +0.04(+0.88%) |
Sep 29, 2022 | 5.278 | 5.321 | 4.885 | 4.964 | 4,470,990 | -0.43(-7.93%) |
Sep 28, 2022 | 5.243 | 5.413 | 5.190 | 5.391 | 4,463,505 | +0.20(+3.87%) |
Sep 27, 2022 | 5.225 | 5.369 | 5.138 | 5.190 | 2,574,460 | +0.04(+0.85%) |
Sep 26, 2022 | 5.609 | 5.662 | 5.112 | 5.147 | 4,152,978 | -0.53(-9.37%) |
Sep 23, 2022 | 5.670 | 5.758 | 5.526 | 5.679 | 3,937,126 | -0.02(-0.31%) |
Sep 22, 2022 | 5.949 | 5.958 | 5.496 | 5.696 | 4,909,103 | -0.26(-4.39%) |
Sep 21, 2022 | 6.127 | 6.156 | 5.958 | 5.958 | 1,845,560 | -0.09(-1.53%) |
Sep 20, 2022 | 6.076 | 6.119 | 6.000 | 6.051 | 1,593,126 | -0.10(-1.65%) |
Sep 19, 2022 | 5.967 | 6.161 | 5.941 | 6.152 | 1,285,414 | +0.15(+2.53%) |
Sep 16, 2022 | 5.899 | 6.000 | 5.840 | 6.000 | 4,205,180 | +0.05(+0.85%) |
Sep 15, 2022 | 6.161 | 6.262 | 5.950 | 5.950 | 1,720,481 | -0.25(-4.08%) |
Sep 14, 2022 | 5.992 | 6.211 | 5.899 | 6.203 | 3,397,051 | +0.22(+3.67%) |
Sep 13, 2022 | 6.034 | 6.127 | 5.950 | 5.983 | 1,841,632 | -0.26(-4.19%) |
Sep 12, 2022 | 6.262 | 6.338 | 6.186 | 6.245 | 1,432,865 | +0.04(+0.68%) |
Sep 09, 2022 | 6.127 | 6.228 | 6.127 | 6.203 | 1,547,378 | +0.14(+2.37%) |
Sep 08, 2022 | 5.983 | 6.059 | 5.924 | 6.059 | 1,720,215 | +0.03(+0.56%) |
Sep 07, 2022 | 5.941 | 6.034 | 5.861 | 6.026 | 2,459,699 | +0.03(+0.42%) |
Sep 06, 2022 | 6.194 | 6.203 | 5.967 | 6.000 | 2,254,819 | -0.19(-3.13%) |
Sep 02, 2022 | 6.380 | 6.405 | 6.173 | 6.194 | 1,623,026 | -0.09(-1.48%) |
Sep 01, 2022 | 6.465 | 6.532 | 6.178 | 6.287 | 2,832,058 | -0.25(-3.87%) |
Aug 31, 2022 | 6.557 | 6.688 | 6.507 | 6.540 | 2,346,910 | -0.10(-1.52%) |
Aug 30, 2022 | 6.937 | 6.937 | 6.642 | 6.642 | 1,539,249 | -0.24(-3.44%) |
Aug 29, 2022 | 6.836 | 6.946 | 6.764 | 6.878 | 783,141 | +0.01(+0.12%) |
Aug 26, 2022 | 7.005 | 7.005 | 6.848 | 6.870 | 1,038,143 | -0.08(-1.09%) |
Aug 25, 2022 | 6.895 | 6.984 | 6.895 | 6.946 | 875,388 | +0.07(+0.98%) |
Aug 24, 2022 | 6.920 | 6.929 | 6.832 | 6.878 | 1,598,053 | +0.01(+0.12%) |
Aug 23, 2022 | 6.751 | 6.903 | 6.743 | 6.870 | 1,281,096 | +0.14(+2.13%) |
Aug 22, 2022 | 6.811 | 6.819 | 6.667 | 6.726 | 1,949,568 | -0.21(-3.04%) |
Aug 19, 2022 | 7.013 | 7.021 | 6.903 | 6.937 | 888,527 | -0.09(-1.32%) |
Aug 18, 2022 | 7.030 | 7.106 | 6.988 | 7.030 | 1,026,457 | -0.01(-0.12%) |
Aug 17, 2022 | 7.097 | 7.123 | 6.832 | 7.038 | 2,349,674 | -0.09(-1.30%) |
Aug 16, 2022 | 7.140 | 7.182 | 7.030 | 7.131 | 1,170,014 | -0.05(-0.71%) |
Aug 15, 2022 | 7.038 | 7.190 | 6.971 | 7.182 | 940,368 | +0.11(+1.55%) |
Aug 12, 2022 | 7.072 | 7.097 | 7.005 | 7.072 | 728,376 | +0.07(+0.96%) |
Aug 11, 2022 | 7.055 | 7.140 | 6.996 | 7.005 | 1,204,562 | +0.05(+0.73%) |
Aug 10, 2022 | 7.140 | 7.140 | 6.946 | 6.954 | 1,346,623 | -0.01(-0.12%) |
Aug 09, 2022 | 6.954 | 6.979 | 6.844 | 6.962 | 1,115,994 | +0.02(+0.24%) |
Aug 08, 2022 | 6.861 | 7.017 | 6.836 | 6.946 | 1,161,680 | +0.13(+1.86%) |
Aug 05, 2022 | 6.718 | 6.882 | 6.650 | 6.819 | 1,568,169 | -0.01(-0.12%) |
Aug 04, 2022 | 6.903 | 6.903 | 6.692 | 6.827 | 2,000,449 | -0.06(-0.86%) |
Aug 03, 2022 | 7.005 | 7.064 | 6.882 | 6.886 | 1,429,471 | -0.10(-1.45%) |
Aug 02, 2022 | 7.131 | 7.157 | 6.971 | 6.988 | 1,478,844 | -0.19(-2.70%) |