Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.100 | 5.340 | 4.800 | 4.800 | 4,110 | -0.60(-11.11%) |
Oct 28, 2022 | 5.550 | 5.550 | 5.217 | 5.400 | 3,995 | +0.14(+2.56%) |
Oct 27, 2022 | 5.400 | 5.475 | 5.253 | 5.265 | 688 | -0.26(-4.72%) |
Oct 26, 2022 | 5.538 | 5.790 | 5.256 | 5.526 | 966 | -0.01(-0.22%) |
Oct 25, 2022 | 5.790 | 6.300 | 5.103 | 5.538 | 2,077 | +0.32(+6.03%) |
Oct 24, 2022 | 5.025 | 5.340 | 5.025 | 5.223 | 3,276 | -0.34(-6.15%) |
Oct 21, 2022 | 6.561 | 6.561 | 5.553 | 5.565 | 3,558 | -0.02(-0.38%) |
Oct 20, 2022 | 5.520 | 5.997 | 5.520 | 5.586 | 2,721 | -0.12(-2.05%) |
Oct 19, 2022 | 5.550 | 6.300 | 5.550 | 5.703 | 2,658 | +0.12(+2.15%) |
Oct 18, 2022 | 6.030 | 6.561 | 5.550 | 5.583 | 2,731 | -0.24(-4.07%) |
Oct 17, 2022 | 6.453 | 6.453 | 5.820 | 5.820 | 2,161 | -0.32(-5.27%) |
Oct 14, 2022 | 6.000 | 6.561 | 6.000 | 6.144 | 1,056 | +0.08(+1.34%) |
Oct 13, 2022 | 6.000 | 6.291 | 6.000 | 6.063 | 1,302 | -0.23(-3.67%) |
Oct 12, 2022 | 6.147 | 6.780 | 6.000 | 6.294 | 4,025 | +0.10(+1.60%) |
Oct 11, 2022 | 5.925 | 6.900 | 5.850 | 6.195 | 13,394 | +0.24(+3.98%) |
Oct 10, 2022 | 5.820 | 6.180 | 5.820 | 5.958 | 2,942 | +0.18(+3.06%) |
Oct 07, 2022 | 5.403 | 6.180 | 5.403 | 5.781 | 6,178 | +0.15(+2.61%) |
Oct 06, 2022 | 5.892 | 5.898 | 5.400 | 5.634 | 3,210 | +0.16(+2.96%) |
Oct 05, 2022 | 5.562 | 6.075 | 5.400 | 5.472 | 3,296 | +0.03(+0.61%) |
Oct 04, 2022 | 5.700 | 5.922 | 5.178 | 5.439 | 5,151 | +0.04(+0.72%) |
Oct 03, 2022 | 6.000 | 6.000 | 5.175 | 5.400 | 1,588 | +0.03(+0.56%) |
Sep 30, 2022 | 5.700 | 6.075 | 5.370 | 5.370 | 4,649 | -0.29(-5.09%) |
Sep 29, 2022 | 5.640 | 6.300 | 5.157 | 5.658 | 2,614 | -0.19(-3.33%) |
Sep 28, 2022 | 5.430 | 5.970 | 5.682 | 5.853 | 2,268 | +0.15(+2.63%) |
Sep 27, 2022 | 6.222 | 6.897 | 5.043 | 5.703 | 5,011 | -0.14(-2.46%) |
Sep 26, 2022 | 5.907 | 6.000 | 5.460 | 5.847 | 2,987 | +0.09(+1.62%) |
Sep 23, 2022 | 5.700 | 6.060 | 5.460 | 5.754 | 3,282 | +0.04(+0.63%) |
Sep 22, 2022 | 6.036 | 6.222 | 5.460 | 5.718 | 4,136 | -0.78(-11.96%) |
Sep 21, 2022 | 7.041 | 7.041 | 4.986 | 6.495 | 13,905 | -0.21(-3.18%) |
Sep 20, 2022 | 6.600 | 6.870 | 6.600 | 6.708 | 525 | -0.04(-0.62%) |
Sep 19, 2022 | 7.200 | 7.575 | 6.390 | 6.750 | 10,995 | -0.39(-5.46%) |
Sep 16, 2022 | 7.050 | 7.497 | 7.050 | 7.140 | 3,573 | -0.24(-3.25%) |
Sep 15, 2022 | 8.097 | 8.097 | 7.200 | 7.380 | 5,646 | +0.18(+2.50%) |
Sep 14, 2022 | 7.650 | 8.640 | 7.050 | 7.200 | 56,550 | -0.10(-1.32%) |
Sep 13, 2022 | 7.365 | 8.250 | 7.275 | 7.296 | 40,584 | +0.25(+3.49%) |
Sep 12, 2022 | 7.050 | 7.500 | 7.050 | 7.050 | 3,487 | +0.02(+0.34%) |
Sep 09, 2022 | 7.023 | 7.500 | 7.023 | 7.026 | 3,803 | -0.05(-0.76%) |
Sep 08, 2022 | 6.930 | 7.500 | 6.870 | 7.080 | 1,200 | -0.12(-1.67%) |
Sep 07, 2022 | 6.933 | 7.353 | 6.933 | 7.200 | 2,986 | +0.04(+0.50%) |
Sep 06, 2022 | 7.200 | 7.647 | 7.014 | 7.164 | 2,362 | -0.27(-3.63%) |
Sep 02, 2022 | 7.200 | 7.797 | 7.020 | 7.434 | 6,792 | +0.22(+3.04%) |
Sep 01, 2022 | 7.311 | 8.067 | 6.915 | 7.215 | 18,575 | -0.12(-1.60%) |
Aug 31, 2022 | 7.566 | 8.097 | 6.843 | 7.332 | 32,046 | -0.23(-3.05%) |
Aug 30, 2022 | 7.920 | 7.935 | 7.554 | 7.563 | 3,310 | -0.21(-2.70%) |
Aug 29, 2022 | 7.602 | 8.100 | 7.515 | 7.773 | 13,155 | +0.05(+0.66%) |
Aug 26, 2022 | 8.100 | 8.100 | 7.542 | 7.722 | 1,468 | -0.20(-2.50%) |
Aug 25, 2022 | 7.800 | 8.097 | 7.503 | 7.920 | 5,757 | +0.27(+3.57%) |
Aug 24, 2022 | 7.455 | 7.947 | 7.200 | 7.647 | 12,881 | +0.23(+3.03%) |
Aug 23, 2022 | 7.200 | 7.497 | 7.200 | 7.422 | 1,597 | +0.21(+2.87%) |
Aug 22, 2022 | 6.660 | 7.407 | 6.633 | 7.215 | 4,524 | -0.20(-2.63%) |
Aug 19, 2022 | 7.500 | 7.560 | 6.633 | 7.410 | 4,388 | +0.02(+0.20%) |
Aug 18, 2022 | 7.350 | 7.716 | 6.606 | 7.395 | 7,305 | +0.04(+0.61%) |
Aug 17, 2022 | 7.800 | 7.860 | 6.900 | 7.350 | 4,031 | +0.15(+2.08%) |
Aug 16, 2022 | 7.500 | 7.767 | 7.200 | 7.200 | 5,684 | -0.57(-7.30%) |
Aug 15, 2022 | 7.800 | 8.079 | 7.500 | 7.767 | 7,257 | +0.10(+1.29%) |
Aug 12, 2022 | 7.788 | 7.788 | 7.500 | 7.668 | 3,222 | -0.12(-1.50%) |
Aug 11, 2022 | 7.545 | 7.800 | 7.350 | 7.785 | 5,072 | +0.25(+3.30%) |
Aug 10, 2022 | 7.281 | 7.947 | 7.281 | 7.536 | 3,997 | +0.03(+0.40%) |
Aug 09, 2022 | 7.800 | 7.950 | 7.257 | 7.506 | 7,741 | -0.25(-3.29%) |
Aug 08, 2022 | 7.200 | 7.800 | 6.807 | 7.761 | 20,761 | +0.98(+14.37%) |
Aug 05, 2022 | 6.780 | 7.350 | 6.780 | 6.786 | 8,153 | -0.11(-1.65%) |
Aug 04, 2022 | 6.600 | 7.068 | 6.468 | 6.900 | 5,752 | +0.31(+4.74%) |
Aug 03, 2022 | 6.300 | 6.600 | 6.165 | 6.588 | 6,946 | +0.19(+3.00%) |
Aug 02, 2022 | 6.900 | 6.891 | 6.000 | 6.396 | 8,111 | -0.20(-3.09%) |