Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.207 | 5.226 | 5.142 | 5.179 | 5,925,257 | -0.08(-1.59%) |
Oct 28, 2022 | 5.170 | 5.272 | 5.156 | 5.263 | 6,082,074 | +0.16(+3.10%) |
Oct 27, 2022 | 5.217 | 5.226 | 5.105 | 5.105 | 11,774,827 | -0.12(-2.31%) |
Oct 26, 2022 | 5.114 | 5.300 | 5.100 | 5.226 | 17,886,452 | +0.12(+2.37%) |
Oct 25, 2022 | 5.142 | 5.235 | 5.054 | 5.105 | 29,098,662 | -0.03(-0.54%) |
Oct 24, 2022 | 4.919 | 5.151 | 4.910 | 5.133 | 30,109,594 | -0.02(-0.36%) |
Oct 21, 2022 | 4.938 | 5.151 | 4.928 | 5.151 | 25,998,670 | +0.10(+2.03%) |
Oct 20, 2022 | 4.993 | 5.170 | 4.793 | 5.049 | 30,930,130 | -0.91(-15.29%) |
Oct 19, 2022 | 5.951 | 6.053 | 5.914 | 5.960 | 8,521,488 | -0.07(-1.08%) |
Oct 18, 2022 | 6.026 | 6.081 | 5.984 | 6.026 | 10,890,482 | +0.12(+2.05%) |
Oct 17, 2022 | 5.951 | 5.988 | 5.877 | 5.905 | 11,603,336 | +0.14(+2.42%) |
Oct 14, 2022 | 5.858 | 5.863 | 5.756 | 5.765 | 11,205,842 | -0.03(-0.48%) |
Oct 13, 2022 | 5.523 | 5.821 | 5.505 | 5.793 | 16,465,480 | +0.20(+3.49%) |
Oct 12, 2022 | 5.616 | 5.658 | 5.588 | 5.598 | 8,268,498 | +0.04(+0.67%) |
Oct 11, 2022 | 5.607 | 5.672 | 5.542 | 5.561 | 8,363,676 | -0.06(-0.99%) |
Oct 10, 2022 | 5.700 | 5.719 | 5.598 | 5.616 | 6,786,657 | -0.06(-0.98%) |
Oct 07, 2022 | 5.737 | 5.756 | 5.654 | 5.672 | 10,400,715 | -0.11(-1.93%) |
Oct 06, 2022 | 5.765 | 5.812 | 5.747 | 5.784 | 8,520,132 | -0.07(-1.11%) |
Oct 05, 2022 | 5.733 | 5.867 | 5.719 | 5.849 | 11,366,376 | +0.00(+0.00%) |
Oct 04, 2022 | 5.830 | 5.877 | 5.802 | 5.849 | 15,760,561 | +0.27(+4.83%) |
Oct 03, 2022 | 5.533 | 5.626 | 5.482 | 5.579 | 11,826,867 | +0.24(+4.53%) |
Sep 30, 2022 | 5.347 | 5.454 | 5.337 | 5.337 | 13,840,599 | -0.01(-0.17%) |
Sep 29, 2022 | 5.347 | 5.393 | 5.254 | 5.347 | 10,275,630 | -0.07(-1.32%) |
Sep 28, 2022 | 5.299 | 5.445 | 5.299 | 5.418 | 13,652,478 | +0.08(+1.54%) |
Sep 27, 2022 | 5.418 | 5.482 | 5.272 | 5.336 | 12,310,025 | +0.00(+0.00%) |
Sep 26, 2022 | 5.382 | 5.445 | 5.277 | 5.336 | 8,267,793 | -0.09(-1.68%) |
Sep 23, 2022 | 5.418 | 5.455 | 5.391 | 5.427 | 9,695,280 | -0.26(-4.49%) |
Sep 22, 2022 | 5.701 | 5.737 | 5.664 | 5.683 | 7,498,343 | -0.09(-1.58%) |
Sep 21, 2022 | 5.847 | 5.915 | 5.765 | 5.774 | 7,059,505 | -0.16(-2.62%) |
Sep 20, 2022 | 5.956 | 5.979 | 5.892 | 5.929 | 6,737,943 | -0.15(-2.40%) |
Sep 19, 2022 | 6.011 | 6.093 | 6.004 | 6.075 | 7,375,864 | -0.08(-1.33%) |
Sep 16, 2022 | 6.148 | 6.166 | 6.084 | 6.157 | 9,846,096 | +0.01(+0.15%) |
Sep 15, 2022 | 6.148 | 6.212 | 6.098 | 6.148 | 12,308,961 | -0.22(-3.44%) |
Sep 14, 2022 | 6.458 | 6.490 | 6.303 | 6.367 | 11,607,036 | -0.22(-3.32%) |
Sep 13, 2022 | 6.741 | 6.763 | 6.576 | 6.586 | 11,890,419 | -0.22(-3.22%) |
Sep 12, 2022 | 6.823 | 6.868 | 6.786 | 6.804 | 3,917,353 | +0.02(+0.27%) |
Sep 09, 2022 | 6.750 | 6.814 | 6.750 | 6.786 | 3,575,812 | +0.18(+2.76%) |
Sep 08, 2022 | 6.522 | 6.622 | 6.503 | 6.604 | 5,410,036 | +0.03(+0.42%) |
Sep 07, 2022 | 6.531 | 6.581 | 6.476 | 6.576 | 4,773,505 | +0.02(+0.28%) |
Sep 06, 2022 | 6.540 | 6.604 | 6.494 | 6.558 | 7,077,494 | -0.02(-0.28%) |
Sep 02, 2022 | 6.640 | 6.741 | 6.567 | 6.576 | 5,589,625 | +0.00(+0.00%) |
Sep 01, 2022 | 6.640 | 6.659 | 6.513 | 6.576 | 7,412,810 | -0.20(-2.96%) |
Aug 31, 2022 | 6.832 | 6.855 | 6.741 | 6.777 | 17,407,938 | +0.16(+2.48%) |
Aug 30, 2022 | 6.677 | 6.690 | 6.576 | 6.613 | 9,002,686 | +0.10(+1.54%) |
Aug 29, 2022 | 6.522 | 6.586 | 6.494 | 6.513 | 7,347,061 | -0.05(-0.83%) |
Aug 26, 2022 | 6.786 | 6.800 | 6.558 | 6.567 | 5,533,353 | -0.21(-3.10%) |
Aug 25, 2022 | 6.668 | 6.777 | 6.659 | 6.777 | 4,165,672 | +0.12(+1.78%) |
Aug 24, 2022 | 6.659 | 6.695 | 6.622 | 6.659 | 4,939,935 | +0.00(+0.00%) |
Aug 23, 2022 | 6.686 | 6.750 | 6.659 | 6.659 | 5,084,389 | +0.02(+0.27%) |
Aug 22, 2022 | 6.741 | 6.750 | 6.640 | 6.640 | 5,166,412 | -0.28(-4.08%) |
Aug 19, 2022 | 6.941 | 6.969 | 6.905 | 6.923 | 5,323,189 | -0.06(-0.91%) |
Aug 18, 2022 | 6.987 | 7.042 | 6.960 | 6.987 | 4,598,895 | +0.03(+0.39%) |
Aug 17, 2022 | 6.859 | 7.051 | 6.823 | 6.960 | 11,138,869 | -0.01(-0.13%) |
Aug 16, 2022 | 6.914 | 7.014 | 6.914 | 6.969 | 4,103,894 | +0.05(+0.66%) |
Aug 15, 2022 | 6.850 | 6.932 | 6.836 | 6.923 | 3,630,660 | -0.05(-0.78%) |
Aug 12, 2022 | 6.941 | 6.996 | 6.932 | 6.978 | 3,331,498 | -0.06(-0.91%) |
Aug 11, 2022 | 7.078 | 7.124 | 7.023 | 7.042 | 4,351,063 | -0.05(-0.77%) |
Aug 10, 2022 | 7.005 | 7.105 | 6.969 | 7.096 | 5,325,779 | +0.27(+4.01%) |
Aug 09, 2022 | 6.923 | 6.932 | 6.823 | 6.823 | 3,867,823 | -0.06(-0.93%) |
Aug 08, 2022 | 6.932 | 6.987 | 6.868 | 6.887 | 2,095,628 | -0.08(-1.18%) |
Aug 05, 2022 | 6.905 | 6.982 | 6.896 | 6.969 | 2,928,792 | -0.03(-0.39%) |
Aug 04, 2022 | 6.969 | 7.023 | 6.950 | 6.996 | 3,197,699 | +0.12(+1.72%) |
Aug 03, 2022 | 6.841 | 6.887 | 6.800 | 6.877 | 3,425,715 | +0.05(+0.80%) |
Aug 02, 2022 | 6.823 | 6.887 | 6.814 | 6.823 | 4,819,780 | -0.08(-1.19%) |