Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.730 | 5.740 | 5.600 | 5.600 | 28,914 | -0.10(-1.75%) |
Oct 28, 2022 | 5.640 | 5.740 | 5.640 | 5.700 | 8,537 | +0.02(+0.35%) |
Oct 27, 2022 | 5.680 | 5.750 | 5.680 | 5.680 | 11,563 | -0.02(-0.35%) |
Oct 26, 2022 | 5.660 | 5.740 | 5.620 | 5.700 | 48,145 | -0.01(-0.18%) |
Oct 25, 2022 | 5.500 | 5.710 | 5.400 | 5.710 | 50,383 | +0.17(+3.07%) |
Oct 24, 2022 | 5.622 | 5.650 | 5.510 | 5.540 | 20,405 | -0.09(-1.60%) |
Oct 21, 2022 | 5.615 | 5.700 | 5.550 | 5.630 | 12,785 | +0.06(+1.08%) |
Oct 20, 2022 | 5.700 | 5.840 | 5.570 | 5.570 | 23,474 | -0.09(-1.68%) |
Oct 19, 2022 | 5.630 | 5.690 | 5.530 | 5.665 | 30,897 | -0.01(-0.26%) |
Oct 18, 2022 | 5.590 | 5.700 | 5.580 | 5.680 | 19,397 | +0.08(+1.43%) |
Oct 17, 2022 | 5.600 | 5.620 | 5.464 | 5.600 | 28,641 | +0.06(+1.08%) |
Oct 14, 2022 | 5.575 | 5.590 | 5.540 | 5.540 | 13,486 | -0.03(-0.54%) |
Oct 13, 2022 | 5.500 | 5.630 | 5.450 | 5.570 | 8,321 | +0.05(+0.91%) |
Oct 12, 2022 | 5.550 | 5.630 | 5.500 | 5.520 | 20,388 | -0.04(-0.66%) |
Oct 11, 2022 | 5.550 | 5.600 | 5.500 | 5.557 | 16,999 | -0.04(-0.77%) |
Oct 10, 2022 | 5.600 | 5.700 | 5.530 | 5.600 | 25,152 | +0.02(+0.36%) |
Oct 07, 2022 | 5.630 | 5.970 | 5.580 | 5.580 | 54,952 | -0.15(-2.62%) |
Oct 06, 2022 | 5.660 | 5.740 | 5.660 | 5.730 | 6,545 | +0.05(+0.88%) |
Oct 05, 2022 | 5.760 | 5.770 | 5.570 | 5.680 | 19,794 | -0.08(-1.39%) |
Oct 04, 2022 | 5.700 | 5.880 | 5.700 | 5.760 | 50,180 | +0.06(+1.05%) |
Oct 03, 2022 | 5.550 | 5.720 | 5.530 | 5.700 | 31,227 | +0.17(+3.07%) |
Sep 30, 2022 | 5.640 | 5.640 | 5.450 | 5.530 | 37,803 | -0.03(-0.54%) |
Sep 29, 2022 | 5.590 | 5.640 | 5.540 | 5.560 | 12,555 | -0.08(-1.42%) |
Sep 28, 2022 | 5.520 | 5.735 | 5.500 | 5.640 | 65,092 | +0.10(+1.81%) |
Sep 27, 2022 | 5.500 | 5.640 | 5.490 | 5.540 | 21,753 | +0.09(+1.65%) |
Sep 26, 2022 | 5.750 | 5.750 | 5.400 | 5.450 | 59,673 | -0.29(-5.05%) |
Sep 23, 2022 | 5.650 | 5.800 | 5.590 | 5.740 | 56,564 | +0.02(+0.35%) |
Sep 22, 2022 | 5.720 | 5.850 | 5.690 | 5.720 | 39,568 | -0.03(-0.49%) |
Sep 21, 2022 | 5.700 | 5.810 | 5.650 | 5.748 | 34,637 | +0.01(+0.14%) |
Sep 20, 2022 | 6.050 | 6.050 | 5.550 | 5.740 | 79,779 | -0.14(-2.38%) |
Sep 19, 2022 | 5.970 | 6.000 | 5.880 | 5.880 | 17,399 | -0.02(-0.34%) |
Sep 16, 2022 | 5.860 | 6.000 | 5.800 | 5.900 | 57,833 | -0.05(-0.84%) |
Sep 15, 2022 | 6.000 | 6.060 | 5.940 | 5.950 | 47,916 | -0.05(-0.83%) |
Sep 14, 2022 | 5.890 | 6.040 | 5.890 | 6.000 | 24,380 | +0.14(+2.39%) |
Sep 13, 2022 | 6.040 | 6.070 | 5.860 | 5.860 | 78,748 | -0.20(-3.30%) |
Sep 12, 2022 | 5.930 | 6.140 | 5.930 | 6.060 | 28,501 | +0.07(+1.17%) |
Sep 09, 2022 | 6.010 | 6.120 | 5.960 | 5.990 | 38,062 | -0.01(-0.17%) |
Sep 08, 2022 | 6.050 | 6.090 | 5.980 | 6.000 | 30,107 | -0.05(-0.83%) |
Sep 07, 2022 | 6.074 | 6.150 | 6.030 | 6.050 | 38,536 | -0.02(-0.25%) |
Sep 06, 2022 | 6.090 | 6.120 | 5.960 | 6.065 | 23,739 | -0.00(-0.08%) |
Sep 02, 2022 | 6.150 | 6.150 | 5.970 | 6.070 | 35,900 | -0.04(-0.65%) |
Sep 01, 2022 | 6.090 | 6.120 | 5.990 | 6.110 | 30,879 | +0.08(+1.33%) |
Aug 31, 2022 | 6.040 | 6.140 | 6.020 | 6.030 | 51,084 | -0.04(-0.62%) |
Aug 30, 2022 | 6.130 | 6.180 | 6.020 | 6.067 | 42,327 | -0.18(-2.92%) |
Aug 29, 2022 | 6.180 | 6.320 | 6.140 | 6.250 | 10,489 | +0.09(+1.52%) |
Aug 26, 2022 | 6.220 | 6.250 | 6.090 | 6.157 | 17,286 | -0.08(-1.34%) |
Aug 25, 2022 | 6.230 | 6.500 | 6.150 | 6.240 | 43,111 | -0.04(-0.65%) |
Aug 24, 2022 | 6.230 | 6.300 | 6.200 | 6.281 | 9,478 | +0.03(+0.50%) |
Aug 23, 2022 | 6.210 | 6.250 | 6.190 | 6.250 | 27,350 | +0.04(+0.73%) |
Aug 22, 2022 | 6.300 | 6.305 | 6.200 | 6.205 | 15,438 | -0.05(-0.88%) |
Aug 19, 2022 | 6.480 | 6.480 | 6.260 | 6.260 | 18,887 | -0.04(-0.63%) |
Aug 18, 2022 | 6.490 | 6.490 | 6.200 | 6.300 | 16,042 | -0.12(-1.87%) |
Aug 17, 2022 | 6.650 | 6.670 | 6.410 | 6.420 | 21,775 | -0.20(-3.02%) |
Aug 16, 2022 | 6.510 | 6.730 | 6.500 | 6.620 | 44,658 | +0.11(+1.69%) |
Aug 15, 2022 | 6.600 | 6.700 | 6.500 | 6.510 | 28,453 | -0.18(-2.69%) |
Aug 12, 2022 | 6.650 | 6.800 | 6.560 | 6.690 | 17,582 | -0.03(-0.45%) |
Aug 11, 2022 | 6.740 | 6.750 | 6.600 | 6.720 | 21,556 | -0.01(-0.15%) |
Aug 10, 2022 | 6.710 | 6.830 | 6.520 | 6.730 | 32,142 | -0.01(-0.15%) |
Aug 09, 2022 | 6.850 | 6.850 | 6.600 | 6.740 | 26,195 | -0.11(-1.61%) |
Aug 08, 2022 | 6.780 | 6.910 | 6.710 | 6.850 | 25,989 | +0.10(+1.48%) |
Aug 05, 2022 | 6.890 | 7.000 | 6.740 | 6.750 | 52,939 | -0.05(-0.74%) |
Aug 04, 2022 | 6.490 | 6.830 | 6.390 | 6.800 | 62,097 | +0.31(+4.78%) |
Aug 03, 2022 | 6.120 | 6.500 | 6.110 | 6.490 | 61,737 | +0.39(+6.39%) |
Aug 02, 2022 | 6.110 | 6.140 | 6.060 | 6.100 | 12,902 | +0.03(+0.49%) |