Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.490 | 5.600 | 5.320 | 5.400 | 87,661 | -0.09(-1.64%) |
Oct 28, 2022 | 5.480 | 5.730 | 5.450 | 5.490 | 114,336 | +0.00(+0.00%) |
Oct 27, 2022 | 5.850 | 5.850 | 5.440 | 5.490 | 53,725 | -0.27(-4.69%) |
Oct 26, 2022 | 5.880 | 6.020 | 5.740 | 5.760 | 77,877 | -0.08(-1.37%) |
Oct 25, 2022 | 5.880 | 6.090 | 5.750 | 5.840 | 48,096 | +0.00(+0.00%) |
Oct 24, 2022 | 5.940 | 6.030 | 5.775 | 5.840 | 107,116 | +0.01(+0.17%) |
Oct 21, 2022 | 6.110 | 6.240 | 5.700 | 5.830 | 97,789 | -0.24(-3.95%) |
Oct 20, 2022 | 6.030 | 6.161 | 5.795 | 6.070 | 86,362 | +0.15(+2.53%) |
Oct 19, 2022 | 6.060 | 6.155 | 5.780 | 5.920 | 94,555 | -0.26(-4.21%) |
Oct 18, 2022 | 6.040 | 6.260 | 6.040 | 6.180 | 81,073 | +0.23(+3.87%) |
Oct 17, 2022 | 5.720 | 6.025 | 5.720 | 5.950 | 69,977 | +0.35(+6.25%) |
Oct 14, 2022 | 5.750 | 5.912 | 5.500 | 5.600 | 106,798 | -0.10(-1.75%) |
Oct 13, 2022 | 5.470 | 5.790 | 5.470 | 5.700 | 110,423 | +0.18(+3.26%) |
Oct 12, 2022 | 5.770 | 5.930 | 5.310 | 5.520 | 179,933 | -0.25(-4.33%) |
Oct 11, 2022 | 5.980 | 6.250 | 5.710 | 5.770 | 152,708 | -0.24(-3.99%) |
Oct 10, 2022 | 6.150 | 6.388 | 5.910 | 6.010 | 78,497 | -0.15(-2.44%) |
Oct 07, 2022 | 6.240 | 6.300 | 6.030 | 6.160 | 134,920 | -0.13(-2.07%) |
Oct 06, 2022 | 6.410 | 6.550 | 6.150 | 6.290 | 104,954 | -0.21(-3.23%) |
Oct 05, 2022 | 7.040 | 7.185 | 6.430 | 6.500 | 171,504 | -0.70(-9.72%) |
Oct 04, 2022 | 7.220 | 7.440 | 7.170 | 7.200 | 105,563 | +0.07(+0.98%) |
Oct 03, 2022 | 8.050 | 8.050 | 7.090 | 7.130 | 325,181 | -0.78(-9.86%) |
Sep 30, 2022 | 7.430 | 8.250 | 7.350 | 7.910 | 235,698 | +0.52(+7.04%) |
Sep 29, 2022 | 7.470 | 7.650 | 7.305 | 7.390 | 106,361 | -0.26(-3.40%) |
Sep 28, 2022 | 7.030 | 7.760 | 7.030 | 7.650 | 181,744 | +0.65(+9.29%) |
Sep 27, 2022 | 7.000 | 7.260 | 6.930 | 7.000 | 276,793 | +0.04(+0.57%) |
Sep 26, 2022 | 7.130 | 7.270 | 6.910 | 6.960 | 121,430 | -0.24(-3.33%) |
Sep 23, 2022 | 7.150 | 7.250 | 6.940 | 7.200 | 122,332 | -0.03(-0.41%) |
Sep 22, 2022 | 7.410 | 7.570 | 7.200 | 7.230 | 105,884 | -0.29(-3.86%) |
Sep 21, 2022 | 7.810 | 8.060 | 7.480 | 7.520 | 155,347 | -0.35(-4.45%) |
Sep 20, 2022 | 7.650 | 8.206 | 7.650 | 7.870 | 95,106 | +0.09(+1.16%) |
Sep 19, 2022 | 8.020 | 8.230 | 7.690 | 7.780 | 86,740 | -0.39(-4.77%) |
Sep 16, 2022 | 8.090 | 8.230 | 7.500 | 8.170 | 339,496 | +0.18(+2.25%) |
Sep 15, 2022 | 8.170 | 8.210 | 7.870 | 7.990 | 114,044 | -0.08(-0.99%) |
Sep 14, 2022 | 8.050 | 8.490 | 7.900 | 8.070 | 84,641 | -0.06(-0.74%) |
Sep 13, 2022 | 8.580 | 8.687 | 8.040 | 8.130 | 173,180 | -0.64(-7.30%) |
Sep 12, 2022 | 9.030 | 9.030 | 8.650 | 8.770 | 83,065 | -0.19(-2.12%) |
Sep 09, 2022 | 9.420 | 9.435 | 8.940 | 8.960 | 118,371 | -0.29(-3.14%) |
Sep 08, 2022 | 9.510 | 9.570 | 8.960 | 9.250 | 102,289 | -0.20(-2.12%) |
Sep 07, 2022 | 9.130 | 9.900 | 9.040 | 9.450 | 132,889 | +0.33(+3.62%) |
Sep 06, 2022 | 9.210 | 9.360 | 8.920 | 9.120 | 87,136 | -0.14(-1.51%) |
Sep 02, 2022 | 10.00 | 10.00 | 9.100 | 9.260 | 108,760 | -0.62(-6.28%) |
Sep 01, 2022 | 9.980 | 10.10 | 9.750 | 9.880 | 140,472 | -0.12(-1.20%) |
Aug 31, 2022 | 9.770 | 10.15 | 9.020 | 10.00 | 104,178 | +0.07(+0.70%) |
Aug 30, 2022 | 10.21 | 10.44 | 9.880 | 9.930 | 251,587 | -0.32(-3.12%) |
Aug 29, 2022 | 10.11 | 10.28 | 9.930 | 10.25 | 84,783 | -0.03(-0.29%) |
Aug 26, 2022 | 10.81 | 10.93 | 10.12 | 10.28 | 135,770 | -0.47(-4.37%) |
Aug 25, 2022 | 10.69 | 10.85 | 10.58 | 10.75 | 76,627 | +0.12(+1.13%) |
Aug 24, 2022 | 10.15 | 10.68 | 10.15 | 10.63 | 49,166 | +0.45(+4.42%) |
Aug 23, 2022 | 9.870 | 10.20 | 9.860 | 10.18 | 122,010 | +0.29(+2.93%) |
Aug 22, 2022 | 10.52 | 10.65 | 9.730 | 9.890 | 77,237 | -0.62(-5.90%) |
Aug 19, 2022 | 10.34 | 10.53 | 10.11 | 10.51 | 69,694 | +0.01(+0.10%) |
Aug 18, 2022 | 10.52 | 10.61 | 10.20 | 10.50 | 69,706 | -0.10(-0.94%) |
Aug 17, 2022 | 10.75 | 10.87 | 10.45 | 10.60 | 72,255 | -0.22(-2.03%) |
Aug 16, 2022 | 11.04 | 11.17 | 10.74 | 10.82 | 169,592 | -0.30(-2.70%) |
Aug 15, 2022 | 11.26 | 11.26 | 10.59 | 11.12 | 122,025 | +0.01(+0.09%) |
Aug 12, 2022 | 11.09 | 11.44 | 11.02 | 11.11 | 143,339 | +0.02(+0.18%) |
Aug 11, 2022 | 10.99 | 11.36 | 10.72 | 11.09 | 117,592 | -0.01(-0.09%) |
Aug 10, 2022 | 11.00 | 11.24 | 10.74 | 11.10 | 109,961 | +0.28(+2.59%) |
Aug 09, 2022 | 10.51 | 11.30 | 10.29 | 10.82 | 132,610 | +0.22(+2.08%) |
Aug 08, 2022 | 10.53 | 10.66 | 10.31 | 10.60 | 191,722 | +0.07(+0.66%) |
Aug 05, 2022 | 10.50 | 10.65 | 10.30 | 10.53 | 85,094 | +0.02(+0.19%) |
Aug 04, 2022 | 10.42 | 10.79 | 10.22 | 10.51 | 146,646 | +0.29(+2.84%) |
Aug 03, 2022 | 9.360 | 10.85 | 9.360 | 10.22 | 179,977 | +0.94(+10.13%) |
Aug 02, 2022 | 8.820 | 9.480 | 8.820 | 9.280 | 210,565 | +0.17(+1.87%) |