Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.198 | 7.549 | 7.001 | 7.044 | 234,479 | -0.19(-2.61%) |
Oct 28, 2022 | 8.072 | 8.098 | 7.181 | 7.232 | 393,814 | -0.77(-9.59%) |
Oct 27, 2022 | 8.065 | 8.222 | 7.917 | 7.999 | 262,449 | +0.13(+1.68%) |
Oct 26, 2022 | 7.834 | 8.296 | 7.752 | 7.867 | 344,779 | +0.09(+1.17%) |
Oct 25, 2022 | 7.554 | 8.016 | 7.488 | 7.777 | 500,514 | +0.31(+4.20%) |
Oct 24, 2022 | 6.977 | 7.463 | 6.952 | 7.463 | 394,557 | +0.43(+6.10%) |
Oct 21, 2022 | 6.828 | 7.092 | 6.770 | 7.034 | 262,477 | +0.20(+2.90%) |
Oct 20, 2022 | 6.787 | 6.878 | 6.672 | 6.836 | 155,298 | +0.10(+1.47%) |
Oct 19, 2022 | 6.614 | 6.828 | 6.614 | 6.737 | 187,593 | +0.11(+1.62%) |
Oct 18, 2022 | 6.795 | 6.886 | 6.622 | 6.630 | 125,639 | -0.16(-2.31%) |
Oct 17, 2022 | 6.713 | 6.902 | 6.614 | 6.787 | 160,912 | +0.10(+1.48%) |
Oct 14, 2022 | 6.573 | 6.721 | 6.441 | 6.688 | 96,319 | +0.18(+2.79%) |
Oct 13, 2022 | 6.185 | 6.597 | 6.185 | 6.507 | 100,676 | +0.16(+2.60%) |
Oct 12, 2022 | 6.292 | 6.357 | 6.144 | 6.342 | 63,766 | +0.05(+0.79%) |
Oct 11, 2022 | 6.614 | 6.614 | 6.135 | 6.292 | 185,665 | -0.38(-5.69%) |
Oct 10, 2022 | 6.581 | 6.757 | 6.544 | 6.672 | 213,504 | +0.17(+2.66%) |
Oct 07, 2022 | 6.441 | 6.589 | 6.409 | 6.498 | 157,879 | +0.09(+1.42%) |
Oct 06, 2022 | 6.309 | 6.408 | 6.185 | 6.408 | 141,597 | +0.10(+1.57%) |
Oct 05, 2022 | 5.987 | 6.420 | 5.971 | 6.309 | 281,341 | +0.34(+5.66%) |
Oct 04, 2022 | 5.913 | 6.070 | 5.814 | 5.971 | 160,080 | +0.24(+4.17%) |
Oct 03, 2022 | 5.814 | 5.814 | 5.649 | 5.731 | 118,272 | +0.15(+2.66%) |
Sep 30, 2022 | 5.500 | 5.657 | 5.369 | 5.583 | 57,569 | +0.07(+1.20%) |
Sep 29, 2022 | 5.435 | 5.583 | 5.377 | 5.517 | 73,693 | +0.01(+0.15%) |
Sep 28, 2022 | 5.228 | 5.558 | 5.228 | 5.509 | 118,713 | +0.31(+5.86%) |
Sep 27, 2022 | 5.121 | 5.245 | 5.039 | 5.204 | 85,478 | +0.20(+3.95%) |
Sep 26, 2022 | 5.319 | 5.402 | 4.956 | 5.006 | 194,835 | -0.38(-7.04%) |
Sep 23, 2022 | 5.566 | 5.566 | 5.294 | 5.385 | 233,651 | -0.35(-6.04%) |
Sep 22, 2022 | 5.773 | 5.804 | 5.649 | 5.731 | 113,423 | -0.04(-0.71%) |
Sep 21, 2022 | 5.764 | 5.789 | 5.649 | 5.773 | 134,879 | +0.16(+2.79%) |
Sep 20, 2022 | 5.517 | 5.661 | 5.443 | 5.616 | 90,187 | +0.01(+0.15%) |
Sep 19, 2022 | 5.649 | 5.698 | 5.525 | 5.608 | 48,294 | -0.07(-1.16%) |
Sep 16, 2022 | 5.731 | 5.731 | 5.486 | 5.674 | 78,799 | -0.06(-1.01%) |
Sep 15, 2022 | 5.781 | 5.824 | 5.698 | 5.731 | 92,149 | -0.04(-0.71%) |
Sep 14, 2022 | 5.674 | 5.814 | 5.592 | 5.773 | 122,011 | +0.21(+3.70%) |
Sep 13, 2022 | 5.566 | 5.682 | 5.451 | 5.566 | 99,968 | -0.07(-1.17%) |
Sep 12, 2022 | 5.682 | 5.731 | 5.556 | 5.632 | 125,324 | +0.11(+1.94%) |
Sep 09, 2022 | 5.525 | 5.658 | 5.487 | 5.525 | 102,380 | +0.13(+2.45%) |
Sep 08, 2022 | 5.327 | 5.502 | 5.311 | 5.393 | 91,289 | +0.07(+1.40%) |
Sep 07, 2022 | 5.212 | 5.381 | 5.121 | 5.319 | 101,782 | +0.14(+2.71%) |
Sep 06, 2022 | 5.517 | 5.657 | 5.154 | 5.179 | 276,495 | -0.34(-6.13%) |
Sep 02, 2022 | 5.995 | 5.995 | 5.443 | 5.517 | 234,352 | -0.35(-6.04%) |
Sep 01, 2022 | 5.913 | 5.946 | 5.814 | 5.872 | 57,339 | -0.11(-1.79%) |
Aug 31, 2022 | 5.855 | 6.007 | 5.822 | 5.979 | 45,809 | +0.04(+0.69%) |
Aug 30, 2022 | 6.078 | 6.082 | 5.806 | 5.938 | 70,958 | -0.11(-1.77%) |
Aug 29, 2022 | 5.863 | 6.086 | 5.863 | 6.045 | 107,227 | +0.14(+2.37%) |
Aug 26, 2022 | 6.004 | 6.037 | 5.855 | 5.905 | 44,563 | -0.04(-0.69%) |
Aug 25, 2022 | 6.144 | 6.185 | 5.880 | 5.946 | 105,080 | -0.10(-1.64%) |
Aug 24, 2022 | 5.995 | 6.060 | 5.938 | 6.045 | 49,209 | +0.08(+1.38%) |
Aug 23, 2022 | 6.012 | 6.185 | 5.896 | 5.962 | 129,598 | +0.00(+0.00%) |
Aug 22, 2022 | 5.921 | 6.020 | 5.855 | 5.962 | 109,802 | -0.09(-1.50%) |
Aug 19, 2022 | 6.226 | 6.300 | 6.045 | 6.053 | 95,412 | -0.26(-4.05%) |
Aug 18, 2022 | 6.325 | 6.391 | 6.210 | 6.309 | 122,116 | +0.08(+1.32%) |
Aug 17, 2022 | 6.053 | 6.226 | 5.971 | 6.226 | 80,433 | +0.17(+2.86%) |
Aug 16, 2022 | 6.094 | 6.185 | 5.938 | 6.053 | 67,297 | -0.01(-0.14%) |
Aug 15, 2022 | 6.111 | 6.218 | 5.896 | 6.061 | 240,983 | -0.33(-5.16%) |
Aug 12, 2022 | 6.218 | 6.424 | 6.119 | 6.391 | 202,920 | +0.27(+4.45%) |
Aug 11, 2022 | 5.938 | 6.119 | 5.880 | 6.119 | 116,088 | +0.30(+5.10%) |
Aug 10, 2022 | 5.575 | 5.880 | 5.575 | 5.822 | 109,611 | +0.28(+5.06%) |
Aug 09, 2022 | 5.665 | 5.773 | 5.534 | 5.542 | 70,444 | -0.11(-1.90%) |
Aug 08, 2022 | 5.533 | 5.747 | 5.533 | 5.649 | 133,684 | +0.12(+2.09%) |
Aug 05, 2022 | 5.402 | 5.657 | 5.402 | 5.533 | 84,749 | +0.11(+1.98%) |
Aug 04, 2022 | 5.533 | 5.649 | 5.398 | 5.426 | 256,456 | -0.18(-3.24%) |
Aug 03, 2022 | 5.715 | 5.806 | 5.369 | 5.608 | 332,368 | -0.08(-1.45%) |
Aug 02, 2022 | 5.995 | 6.008 | 5.690 | 5.690 | 283,993 | -0.37(-6.12%) |