Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 8.510 | 8.900 | 7.770 | 8.640 | 14,061 | +0.20(+2.37%) |
Oct 28, 2022 | 7.800 | 8.580 | 7.770 | 8.440 | 15,125 | +0.68(+8.83%) |
Oct 27, 2022 | 7.760 | 8.000 | 7.159 | 7.755 | 8,089 | -0.04(-0.58%) |
Oct 26, 2022 | 7.370 | 7.800 | 7.120 | 7.800 | 24,912 | +0.51(+7.00%) |
Oct 25, 2022 | 7.160 | 7.520 | 7.113 | 7.290 | 3,495 | +0.08(+1.11%) |
Oct 24, 2022 | 7.460 | 7.465 | 7.100 | 7.210 | 6,796 | -0.20(-2.70%) |
Oct 21, 2022 | 7.400 | 7.800 | 6.990 | 7.410 | 13,128 | +0.13(+1.79%) |
Oct 20, 2022 | 7.260 | 7.430 | 7.050 | 7.280 | 16,072 | +0.06(+0.83%) |
Oct 19, 2022 | 7.490 | 7.860 | 7.135 | 7.220 | 10,850 | -0.14(-1.90%) |
Oct 18, 2022 | 6.970 | 7.590 | 6.970 | 7.360 | 13,373 | +0.11(+1.52%) |
Oct 17, 2022 | 7.010 | 7.647 | 7.010 | 7.250 | 31,594 | -0.25(-3.33%) |
Oct 14, 2022 | 7.950 | 7.960 | 7.100 | 7.500 | 49,522 | -0.40(-5.06%) |
Oct 13, 2022 | 7.810 | 9.290 | 7.360 | 7.900 | 228,950 | +1.11(+16.30%) |
Oct 12, 2022 | 6.750 | 6.973 | 6.100 | 6.793 | 21,845 | +0.01(+0.18%) |
Oct 11, 2022 | 6.540 | 6.940 | 6.540 | 6.780 | 9,924 | -0.20(-2.86%) |
Oct 10, 2022 | 6.940 | 7.190 | 6.810 | 6.980 | 16,624 | -0.20(-2.79%) |
Oct 07, 2022 | 6.840 | 7.400 | 6.621 | 7.180 | 11,547 | +0.24(+3.46%) |
Oct 06, 2022 | 6.650 | 6.950 | 6.650 | 6.940 | 17,305 | +0.31(+4.68%) |
Oct 05, 2022 | 6.270 | 6.630 | 6.200 | 6.630 | 19,025 | +0.13(+2.00%) |
Oct 04, 2022 | 6.640 | 6.640 | 6.154 | 6.500 | 25,945 | +0.07(+1.09%) |
Oct 03, 2022 | 6.500 | 6.600 | 6.000 | 6.430 | 48,934 | +0.43(+7.17%) |
Sep 30, 2022 | 5.000 | 6.200 | 5.000 | 6.000 | 215,963 | +1.24(+26.05%) |
Sep 29, 2022 | 4.760 | 4.760 | 4.760 | 4.760 | 1,313 | -0.04(-0.84%) |
Sep 28, 2022 | 4.770 | 4.800 | 4.800 | 4.800 | 587 | -0.19(-3.81%) |
Sep 27, 2022 | 4.620 | 4.990 | 4.250 | 4.990 | 4,063 | -0.04(-0.89%) |
Sep 26, 2022 | 4.910 | 5.035 | 4.900 | 5.035 | 1,038 | +0.13(+2.76%) |
Sep 23, 2022 | 4.750 | 4.900 | 4.700 | 4.900 | 2,449 | +0.16(+3.38%) |
Sep 22, 2022 | 4.740 | 4.740 | 4.740 | 4.740 | 639 | +0.00(+0.00%) |
Sep 21, 2022 | 4.947 | 4.947 | 4.730 | 4.740 | 543 | +0.04(+0.85%) |
Sep 20, 2022 | 4.700 | 5.140 | 4.700 | 4.700 | 1,006 | -0.18(-3.69%) |
Sep 19, 2022 | 4.800 | 5.160 | 4.750 | 4.880 | 15,738 | -0.05(-1.01%) |
Sep 16, 2022 | 5.170 | 5.280 | 4.930 | 4.930 | 4,336 | -0.12(-2.47%) |
Sep 15, 2022 | 4.940 | 5.060 | 4.940 | 5.055 | 854 | +0.13(+2.74%) |
Sep 14, 2022 | 5.080 | 5.080 | 4.910 | 4.920 | 2,222 | -0.22(-4.37%) |
Sep 13, 2022 | 5.200 | 5.240 | 4.980 | 5.145 | 7,086 | +0.18(+3.71%) |
Sep 12, 2022 | 5.150 | 5.290 | 4.961 | 4.961 | 9,089 | -0.09(-1.76%) |
Sep 09, 2022 | 5.000 | 5.050 | 5.000 | 5.050 | 2,737 | -0.21(-3.99%) |
Sep 08, 2022 | 5.040 | 5.260 | 5.010 | 5.260 | 1,020 | +0.01(+0.19%) |
Sep 07, 2022 | 4.960 | 5.290 | 4.960 | 5.250 | 4,755 | +0.24(+4.88%) |
Sep 06, 2022 | 5.005 | 5.005 | 5.005 | 5.005 | 802 | -0.16(-3.18%) |
Sep 02, 2022 | 5.200 | 5.200 | 5.020 | 5.170 | 1,013 | -0.03(-0.58%) |
Sep 01, 2022 | 5.250 | 5.250 | 5.200 | 5.200 | 221 | -0.17(-3.17%) |
Aug 31, 2022 | 5.440 | 5.440 | 5.230 | 5.370 | 2,721 | +0.22(+4.27%) |
Aug 30, 2022 | 5.350 | 5.350 | 5.000 | 5.150 | 157,556 | -0.34(-6.19%) |
Aug 29, 2022 | 5.490 | 5.490 | 5.490 | 5.490 | 493 | +0.08(+1.48%) |
Aug 26, 2022 | 5.410 | 5.410 | 5.410 | 5.410 | 243 | +0.13(+2.46%) |
Aug 25, 2022 | 5.410 | 5.450 | 5.130 | 5.280 | 1,059 | -0.23(-4.13%) |
Aug 24, 2022 | 5.316 | 5.580 | 5.095 | 5.507 | 2,540 | +0.30(+5.71%) |
Aug 23, 2022 | 5.220 | 5.220 | 5.210 | 5.210 | 926 | +0.01(+0.19%) |
Aug 22, 2022 | 5.440 | 5.490 | 4.836 | 5.200 | 17,665 | -0.18(-3.35%) |
Aug 19, 2022 | 5.400 | 5.400 | 5.030 | 5.380 | 784 | -0.13(-2.36%) |
Aug 18, 2022 | 5.425 | 5.830 | 5.265 | 5.510 | 171,300 | +0.05(+0.92%) |
Aug 17, 2022 | 5.510 | 5.620 | 5.250 | 5.460 | 7,826 | -0.12(-2.24%) |
Aug 16, 2022 | 5.560 | 5.600 | 5.470 | 5.585 | 2,653 | -0.25(-4.20%) |
Aug 15, 2022 | 5.660 | 5.830 | 5.660 | 5.830 | 1,372 | +0.17(+3.00%) |
Aug 12, 2022 | 5.620 | 5.750 | 5.620 | 5.660 | 1,060 | +0.15(+2.68%) |
Aug 11, 2022 | 5.130 | 5.560 | 5.130 | 5.512 | 12,748 | +0.07(+1.33%) |
Aug 10, 2022 | 5.670 | 5.670 | 5.440 | 5.440 | 1,532 | -0.03(-0.55%) |
Aug 09, 2022 | 5.860 | 5.860 | 5.009 | 5.470 | 12,496 | -0.07(-1.17%) |
Aug 08, 2022 | 5.680 | 6.040 | 5.500 | 5.535 | 2,272 | +0.03(+0.45%) |
Aug 05, 2022 | 5.450 | 6.010 | 4.960 | 5.510 | 8,398 | +0.01(+0.18%) |
Aug 04, 2022 | 5.550 | 6.030 | 5.430 | 5.500 | 16,287 | +0.01(+0.18%) |
Aug 03, 2022 | 5.500 | 5.500 | 4.690 | 5.490 | 13,150 | -0.09(-1.64%) |
Aug 02, 2022 | 5.750 | 5.750 | 5.462 | 5.581 | 2,193 | -0.25(-4.35%) |