Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.850 | 6.285 | 5.881 | 6.091 | 281,594 | +0.01(+0.12%) |
Oct 28, 2022 | 6.045 | 6.375 | 6.016 | 6.084 | 251,601 | -0.14(-2.17%) |
Oct 27, 2022 | 6.150 | 6.675 | 6.150 | 6.219 | 469,096 | +0.02(+0.24%) |
Oct 26, 2022 | 5.832 | 6.504 | 5.832 | 6.204 | 635,528 | -0.04(-0.58%) |
Oct 25, 2022 | 6.503 | 6.750 | 6.170 | 6.240 | 781,676 | -0.48(-7.14%) |
Oct 24, 2022 | 6.963 | 7.332 | 6.022 | 6.720 | 2,241,250 | +0.17(+2.52%) |
Oct 21, 2022 | 5.850 | 6.600 | 5.715 | 6.555 | 1,208,024 | +0.88(+15.55%) |
Oct 20, 2022 | 5.535 | 5.788 | 5.412 | 5.673 | 248,025 | +0.22(+4.02%) |
Oct 19, 2022 | 5.550 | 5.634 | 5.265 | 5.454 | 274,334 | -0.20(-3.48%) |
Oct 18, 2022 | 5.691 | 5.730 | 5.535 | 5.651 | 164,247 | +0.01(+0.16%) |
Oct 17, 2022 | 5.550 | 5.775 | 5.493 | 5.641 | 176,904 | -0.04(-0.66%) |
Oct 14, 2022 | 5.559 | 5.700 | 5.402 | 5.679 | 169,502 | -0.01(-0.11%) |
Oct 13, 2022 | 5.100 | 5.838 | 4.990 | 5.685 | 360,472 | +0.26(+4.81%) |
Oct 12, 2022 | 5.370 | 5.550 | 5.250 | 5.424 | 231,528 | -0.13(-2.27%) |
Oct 11, 2022 | 5.685 | 5.685 | 5.304 | 5.550 | 311,506 | -0.24(-4.15%) |
Oct 10, 2022 | 6.012 | 6.300 | 5.627 | 5.790 | 344,046 | -0.33(-5.32%) |
Oct 07, 2022 | 5.775 | 6.300 | 5.775 | 6.115 | 727,016 | +0.19(+3.22%) |
Oct 06, 2022 | 6.150 | 6.232 | 5.424 | 5.925 | 498,204 | -0.13(-2.23%) |
Oct 05, 2022 | 6.314 | 6.690 | 5.718 | 6.060 | 1,387,274 | +0.17(+2.80%) |
Oct 04, 2022 | 5.361 | 6.569 | 5.250 | 5.895 | 1,725,289 | +0.77(+14.98%) |
Oct 03, 2022 | 5.025 | 5.324 | 4.984 | 5.127 | 557,982 | +0.25(+5.17%) |
Sep 30, 2022 | 4.673 | 4.907 | 4.588 | 4.875 | 171,865 | +0.19(+4.07%) |
Sep 29, 2022 | 4.650 | 4.769 | 4.508 | 4.684 | 285,638 | -0.09(-1.79%) |
Sep 28, 2022 | 4.500 | 4.800 | 4.500 | 4.770 | 246,352 | +0.22(+4.88%) |
Sep 27, 2022 | 4.595 | 4.725 | 4.481 | 4.548 | 271,285 | +0.07(+1.61%) |
Sep 26, 2022 | 3.900 | 4.500 | 3.900 | 4.476 | 393,558 | +0.47(+11.72%) |
Sep 23, 2022 | 4.117 | 4.117 | 3.900 | 4.006 | 464,804 | -0.33(-7.64%) |
Sep 22, 2022 | 4.689 | 4.701 | 4.292 | 4.338 | 585,234 | -0.34(-7.31%) |
Sep 21, 2022 | 4.950 | 5.051 | 4.650 | 4.680 | 479,211 | -0.30(-6.08%) |
Sep 20, 2022 | 5.062 | 5.085 | 4.803 | 4.983 | 379,672 | -0.12(-2.44%) |
Sep 19, 2022 | 5.210 | 5.252 | 5.101 | 5.107 | 335,067 | -0.17(-3.24%) |
Sep 16, 2022 | 5.400 | 5.400 | 5.265 | 5.279 | 286,274 | -0.10(-1.92%) |
Sep 15, 2022 | 5.550 | 5.550 | 5.296 | 5.382 | 445,572 | -0.11(-1.97%) |
Sep 14, 2022 | 5.505 | 5.670 | 5.441 | 5.490 | 502,778 | +0.05(+0.91%) |
Sep 13, 2022 | 5.475 | 5.667 | 5.399 | 5.441 | 337,180 | -0.11(-1.97%) |
Sep 12, 2022 | 5.519 | 5.694 | 5.475 | 5.550 | 334,913 | +0.13(+2.41%) |
Sep 09, 2022 | 5.550 | 5.550 | 5.410 | 5.420 | 389,422 | +0.02(+0.33%) |
Sep 08, 2022 | 5.296 | 5.520 | 5.296 | 5.402 | 381,195 | -0.01(-0.22%) |
Sep 07, 2022 | 5.372 | 5.548 | 5.287 | 5.413 | 424,787 | -0.09(-1.66%) |
Sep 06, 2022 | 5.668 | 5.668 | 5.400 | 5.505 | 392,712 | -0.09(-1.66%) |
Sep 02, 2022 | 5.400 | 5.745 | 5.262 | 5.598 | 622,154 | +0.31(+5.81%) |
Sep 01, 2022 | 5.482 | 5.511 | 5.217 | 5.290 | 552,370 | -0.22(-4.03%) |
Aug 31, 2022 | 5.601 | 5.734 | 5.481 | 5.513 | 643,105 | -0.07(-1.29%) |
Aug 30, 2022 | 5.880 | 5.880 | 5.550 | 5.585 | 715,629 | -0.40(-6.72%) |
Aug 29, 2022 | 5.840 | 6.132 | 5.760 | 5.987 | 1,004,016 | +0.15(+2.60%) |
Aug 26, 2022 | 5.700 | 5.965 | 5.625 | 5.835 | 839,815 | -0.08(-1.29%) |
Aug 25, 2022 | 6.150 | 6.223 | 5.872 | 5.912 | 776,514 | -0.34(-5.40%) |
Aug 24, 2022 | 6.300 | 6.600 | 5.808 | 6.249 | 1,988,864 | +0.25(+4.15%) |
Aug 23, 2022 | 5.640 | 6.405 | 5.625 | 6.000 | 3,224,200 | +0.57(+10.47%) |
Aug 22, 2022 | 5.482 | 5.775 | 5.287 | 5.431 | 939,831 | -0.18(-3.26%) |
Aug 19, 2022 | 5.766 | 5.848 | 5.520 | 5.614 | 1,014,922 | -0.38(-6.40%) |
Aug 18, 2022 | 5.400 | 6.396 | 5.400 | 5.998 | 3,445,285 | +0.56(+10.32%) |
Aug 17, 2022 | 5.258 | 5.619 | 5.130 | 5.438 | 1,088,984 | +0.13(+2.55%) |
Aug 16, 2022 | 5.423 | 5.468 | 5.250 | 5.303 | 648,779 | -0.18(-3.34%) |
Aug 15, 2022 | 5.468 | 5.550 | 5.400 | 5.486 | 453,121 | -0.05(-0.84%) |
Aug 12, 2022 | 5.579 | 5.658 | 5.400 | 5.532 | 721,947 | -0.13(-2.25%) |
Aug 11, 2022 | 5.574 | 5.805 | 5.554 | 5.660 | 884,887 | +0.11(+1.89%) |
Aug 10, 2022 | 5.514 | 5.595 | 5.431 | 5.554 | 515,691 | +0.09(+1.73%) |
Aug 09, 2022 | 5.730 | 5.731 | 5.400 | 5.460 | 849,569 | -0.30(-5.26%) |
Aug 08, 2022 | 5.846 | 5.995 | 5.700 | 5.763 | 580,901 | +0.04(+0.63%) |
Aug 05, 2022 | 5.707 | 5.817 | 5.625 | 5.727 | 800,124 | -0.08(-1.34%) |
Aug 04, 2022 | 5.880 | 5.963 | 5.775 | 5.805 | 925,928 | -0.08(-1.38%) |
Aug 03, 2022 | 5.902 | 6.045 | 5.850 | 5.886 | 877,473 | +0.02(+0.36%) |
Aug 02, 2022 | 5.955 | 6.000 | 5.814 | 5.865 | 1,185,380 | -0.14(-2.30%) |