Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.360 | 5.450 | 5.320 | 5.440 | 147,612 | +0.28(+5.43%) |
Oct 28, 2022 | 5.130 | 5.180 | 5.090 | 5.160 | 119,133 | -0.19(-3.55%) |
Oct 27, 2022 | 5.220 | 5.410 | 5.160 | 5.350 | 55,884 | +0.03(+0.50%) |
Oct 26, 2022 | 5.240 | 5.350 | 5.240 | 5.324 | 52,185 | -0.07(-1.38%) |
Oct 25, 2022 | 5.390 | 5.398 | 5.344 | 5.398 | 122,433 | +0.08(+1.56%) |
Oct 24, 2022 | 5.250 | 5.320 | 5.194 | 5.315 | 46,074 | +0.05(+0.85%) |
Oct 21, 2022 | 5.210 | 5.300 | 5.185 | 5.270 | 56,174 | +0.06(+1.15%) |
Oct 20, 2022 | 5.135 | 5.270 | 5.135 | 5.210 | 69,610 | +0.08(+1.56%) |
Oct 19, 2022 | 5.230 | 5.230 | 5.110 | 5.130 | 33,064 | -0.19(-3.57%) |
Oct 18, 2022 | 5.320 | 5.330 | 5.240 | 5.320 | 160,521 | +0.03(+0.57%) |
Oct 17, 2022 | 5.200 | 5.290 | 5.200 | 5.290 | 55,142 | +0.21(+4.13%) |
Oct 14, 2022 | 5.200 | 5.200 | 5.070 | 5.080 | 51,150 | -0.06(-1.17%) |
Oct 13, 2022 | 4.940 | 5.190 | 4.900 | 5.140 | 118,013 | +0.08(+1.58%) |
Oct 12, 2022 | 5.080 | 5.110 | 5.020 | 5.060 | 67,914 | -0.18(-3.44%) |
Oct 11, 2022 | 5.380 | 5.380 | 5.230 | 5.240 | 885,146 | -0.23(-4.20%) |
Oct 10, 2022 | 5.520 | 5.520 | 5.410 | 5.470 | 160,250 | +0.07(+1.30%) |
Oct 07, 2022 | 5.450 | 5.520 | 5.365 | 5.400 | 708,573 | -0.08(-1.46%) |
Oct 06, 2022 | 5.600 | 5.610 | 5.480 | 5.480 | 913,477 | -0.07(-1.26%) |
Oct 05, 2022 | 5.550 | 5.610 | 5.500 | 5.550 | 53,331 | -0.28(-4.81%) |
Oct 04, 2022 | 5.790 | 5.849 | 5.780 | 5.830 | 274,765 | +0.24(+4.30%) |
Oct 03, 2022 | 5.570 | 5.630 | 5.560 | 5.590 | 66,049 | +0.17(+3.14%) |
Sep 30, 2022 | 5.480 | 5.520 | 5.420 | 5.420 | 113,434 | -0.08(-1.45%) |
Sep 29, 2022 | 5.680 | 5.700 | 5.480 | 5.500 | 173,765 | -0.47(-7.95%) |
Sep 28, 2022 | 5.820 | 6.060 | 5.820 | 5.975 | 116,837 | +0.01(+0.25%) |
Sep 27, 2022 | 5.930 | 6.070 | 5.930 | 5.960 | 281,744 | +0.10(+1.71%) |
Sep 26, 2022 | 5.890 | 5.970 | 5.820 | 5.860 | 77,778 | -0.04(-0.68%) |
Sep 23, 2022 | 5.866 | 5.920 | 5.730 | 5.900 | 118,905 | -0.07(-1.17%) |
Sep 22, 2022 | 6.100 | 6.130 | 5.940 | 5.970 | 144,302 | -0.38(-5.98%) |
Sep 21, 2022 | 6.440 | 6.450 | 6.320 | 6.350 | 116,395 | -0.23(-3.50%) |
Sep 20, 2022 | 6.650 | 6.684 | 6.530 | 6.580 | 252,690 | -0.13(-1.94%) |
Sep 19, 2022 | 6.650 | 6.710 | 6.605 | 6.710 | 237,396 | -0.10(-1.47%) |
Sep 16, 2022 | 6.765 | 6.837 | 6.750 | 6.810 | 86,771 | -0.01(-0.15%) |
Sep 15, 2022 | 6.870 | 6.970 | 6.800 | 6.820 | 74,485 | -0.20(-2.85%) |
Sep 14, 2022 | 7.060 | 7.080 | 6.985 | 7.020 | 387,741 | -0.02(-0.33%) |
Sep 13, 2022 | 7.320 | 7.320 | 7.040 | 7.043 | 139,339 | -0.48(-6.41%) |
Sep 12, 2022 | 7.550 | 7.589 | 7.511 | 7.525 | 225,016 | +0.22(+2.94%) |
Sep 09, 2022 | 7.350 | 7.405 | 7.270 | 7.310 | 79,114 | +0.14(+2.02%) |
Sep 08, 2022 | 6.920 | 7.170 | 6.905 | 7.165 | 126,115 | -0.04(-0.49%) |
Sep 07, 2022 | 7.470 | 7.480 | 7.110 | 7.200 | 294,621 | -1.80(-20.00%) |
Sep 06, 2022 | 8.550 | 10.11 | 8.450 | 9.000 | 222,444 | +0.32(+3.73%) |
Sep 02, 2022 | 8.800 | 8.967 | 8.676 | 8.676 | 100,673 | -0.09(-1.07%) |
Sep 01, 2022 | 8.770 | 8.790 | 8.660 | 8.770 | 115,518 | -0.42(-4.59%) |
Aug 31, 2022 | 9.220 | 9.250 | 9.180 | 9.192 | 54,148 | +0.14(+1.57%) |
Aug 30, 2022 | 9.080 | 9.090 | 9.030 | 9.050 | 131,248 | +0.23(+2.61%) |
Aug 29, 2022 | 8.930 | 8.950 | 8.810 | 8.820 | 53,368 | +0.06(+0.68%) |
Aug 26, 2022 | 9.080 | 9.100 | 8.760 | 8.760 | 77,468 | +0.20(+2.34%) |
Aug 25, 2022 | 8.575 | 8.610 | 8.510 | 8.560 | 57,130 | +0.23(+2.76%) |
Aug 24, 2022 | 8.210 | 8.390 | 8.210 | 8.330 | 125,887 | +0.02(+0.24%) |
Aug 23, 2022 | 8.400 | 8.400 | 8.280 | 8.310 | 62,723 | -0.11(-1.31%) |
Aug 22, 2022 | 8.570 | 8.590 | 8.400 | 8.420 | 49,211 | -0.37(-4.21%) |
Aug 19, 2022 | 8.860 | 8.860 | 8.720 | 8.790 | 27,238 | -0.33(-3.62%) |
Aug 18, 2022 | 9.153 | 9.170 | 9.100 | 9.120 | 36,760 | -0.14(-1.46%) |
Aug 17, 2022 | 9.140 | 9.290 | 9.130 | 9.255 | 54,283 | +0.08(+0.82%) |
Aug 16, 2022 | 9.150 | 9.198 | 9.060 | 9.180 | 38,899 | -0.14(-1.50%) |
Aug 15, 2022 | 9.270 | 9.330 | 9.270 | 9.320 | 47,844 | -0.06(-0.64%) |
Aug 12, 2022 | 9.280 | 9.390 | 9.230 | 9.380 | 157,315 | -0.05(-0.53%) |
Aug 11, 2022 | 9.464 | 9.570 | 9.410 | 9.430 | 21,019 | +0.15(+1.64%) |
Aug 10, 2022 | 9.251 | 9.300 | 9.226 | 9.278 | 28,307 | +0.17(+1.84%) |
Aug 09, 2022 | 9.280 | 9.280 | 9.105 | 9.110 | 26,089 | -0.26(-2.77%) |
Aug 08, 2022 | 9.250 | 9.430 | 9.250 | 9.370 | 28,719 | -0.08(-0.79%) |
Aug 05, 2022 | 9.450 | 9.510 | 9.280 | 9.445 | 57,339 | -0.07(-0.79%) |
Aug 04, 2022 | 9.700 | 9.740 | 9.260 | 9.520 | 203,723 | +0.99(+11.61%) |
Aug 03, 2022 | 8.460 | 8.530 | 8.370 | 8.530 | 155,834 | +0.38(+4.66%) |
Aug 02, 2022 | 8.260 | 8.275 | 8.140 | 8.150 | 257,126 | -0.38(-4.45%) |