Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 7.230 | 7.530 | 7.170 | 7.420 | 271,417 | +0.06(+0.82%) |
Oct 28, 2022 | 7.060 | 7.440 | 7.060 | 7.360 | 230,578 | +0.35(+4.99%) |
Oct 27, 2022 | 6.980 | 7.308 | 6.970 | 7.010 | 235,866 | +0.11(+1.59%) |
Oct 26, 2022 | 6.870 | 7.070 | 6.735 | 6.900 | 264,564 | +0.12(+1.77%) |
Oct 25, 2022 | 6.650 | 6.925 | 6.650 | 6.780 | 302,345 | +0.09(+1.35%) |
Oct 24, 2022 | 6.370 | 6.750 | 6.240 | 6.690 | 373,571 | +0.41(+6.53%) |
Oct 21, 2022 | 6.110 | 6.405 | 6.000 | 6.280 | 652,144 | +0.22(+3.63%) |
Oct 20, 2022 | 6.090 | 6.405 | 6.050 | 6.060 | 220,616 | -0.08(-1.30%) |
Oct 19, 2022 | 6.030 | 6.320 | 5.910 | 6.140 | 591,058 | +0.02(+0.33%) |
Oct 18, 2022 | 6.270 | 6.370 | 6.075 | 6.120 | 256,978 | +0.04(+0.66%) |
Oct 17, 2022 | 5.880 | 6.125 | 5.880 | 6.080 | 317,610 | +0.28(+4.83%) |
Oct 14, 2022 | 5.950 | 5.960 | 5.760 | 5.800 | 225,942 | -0.12(-2.03%) |
Oct 13, 2022 | 5.610 | 6.000 | 5.550 | 5.920 | 304,913 | +0.20(+3.50%) |
Oct 12, 2022 | 5.840 | 5.850 | 5.720 | 5.720 | 193,311 | -0.16(-2.72%) |
Oct 11, 2022 | 5.890 | 6.010 | 5.750 | 5.880 | 299,974 | -0.07(-1.18%) |
Oct 10, 2022 | 5.820 | 6.000 | 5.820 | 5.950 | 224,017 | +0.20(+3.48%) |
Oct 07, 2022 | 5.890 | 5.900 | 5.559 | 5.750 | 286,394 | -0.17(-2.87%) |
Oct 06, 2022 | 6.140 | 6.210 | 5.880 | 5.920 | 187,388 | -0.25(-4.05%) |
Oct 05, 2022 | 6.130 | 6.230 | 6.061 | 6.170 | 213,939 | -0.11(-1.75%) |
Oct 04, 2022 | 5.870 | 6.300 | 5.870 | 6.280 | 444,882 | +0.56(+9.79%) |
Oct 03, 2022 | 5.530 | 5.770 | 5.420 | 5.720 | 479,504 | +0.20(+3.62%) |
Sep 30, 2022 | 5.650 | 5.740 | 5.490 | 5.520 | 422,167 | -0.12(-2.13%) |
Sep 29, 2022 | 5.800 | 5.800 | 5.400 | 5.640 | 387,181 | -0.23(-3.92%) |
Sep 28, 2022 | 5.810 | 5.966 | 5.720 | 5.870 | 332,207 | +0.15(+2.62%) |
Sep 27, 2022 | 6.000 | 6.015 | 5.580 | 5.720 | 410,666 | -0.23(-3.87%) |
Sep 26, 2022 | 6.180 | 6.300 | 5.930 | 5.950 | 381,314 | -0.32(-5.10%) |
Sep 23, 2022 | 6.480 | 6.480 | 6.160 | 6.270 | 301,532 | -0.29(-4.42%) |
Sep 22, 2022 | 6.770 | 6.871 | 6.503 | 6.560 | 329,875 | -0.29(-4.23%) |
Sep 21, 2022 | 6.870 | 7.258 | 6.795 | 6.850 | 436,944 | +0.07(+1.03%) |
Sep 20, 2022 | 6.920 | 6.920 | 6.710 | 6.780 | 427,689 | -0.18(-2.59%) |
Sep 19, 2022 | 6.800 | 6.970 | 6.792 | 6.960 | 471,365 | +0.06(+0.87%) |
Sep 16, 2022 | 6.790 | 7.030 | 6.700 | 6.900 | 1,334,952 | +0.00(+0.00%) |
Sep 15, 2022 | 6.700 | 6.950 | 6.600 | 6.900 | 516,568 | +0.28(+4.23%) |
Sep 14, 2022 | 6.770 | 6.770 | 6.500 | 6.620 | 469,545 | -0.15(-2.22%) |
Sep 13, 2022 | 6.860 | 7.055 | 6.730 | 6.770 | 261,190 | -0.26(-3.70%) |
Sep 12, 2022 | 6.960 | 7.080 | 6.940 | 7.030 | 265,892 | +0.10(+1.44%) |
Sep 09, 2022 | 6.720 | 6.990 | 6.720 | 6.930 | 281,723 | +0.21(+3.12%) |
Sep 08, 2022 | 6.650 | 6.780 | 6.510 | 6.720 | 241,851 | +0.04(+0.60%) |
Sep 07, 2022 | 6.520 | 6.700 | 6.430 | 6.680 | 383,374 | +0.16(+2.45%) |
Sep 06, 2022 | 6.630 | 6.610 | 6.290 | 6.520 | 526,265 | -0.11(-1.66%) |
Sep 02, 2022 | 6.740 | 6.880 | 6.610 | 6.630 | 335,281 | -0.06(-0.90%) |
Sep 01, 2022 | 6.750 | 6.785 | 6.630 | 6.690 | 427,220 | -0.09(-1.33%) |
Aug 31, 2022 | 6.890 | 6.950 | 6.760 | 6.780 | 397,643 | -0.10(-1.45%) |
Aug 30, 2022 | 7.190 | 7.190 | 6.810 | 6.880 | 384,506 | -0.28(-3.91%) |
Aug 29, 2022 | 7.060 | 7.260 | 7.000 | 7.160 | 476,003 | -0.02(-0.28%) |
Aug 26, 2022 | 7.270 | 7.300 | 7.110 | 7.180 | 391,561 | -0.08(-1.10%) |
Aug 25, 2022 | 6.950 | 7.300 | 6.910 | 7.260 | 310,246 | +0.29(+4.16%) |
Aug 24, 2022 | 6.960 | 7.000 | 6.860 | 6.970 | 272,500 | +0.01(+0.14%) |
Aug 23, 2022 | 6.910 | 7.110 | 6.910 | 6.960 | 246,803 | +0.00(+0.00%) |
Aug 22, 2022 | 7.410 | 7.410 | 6.900 | 6.960 | 439,937 | -0.52(-6.95%) |
Aug 19, 2022 | 7.520 | 7.690 | 7.370 | 7.480 | 587,250 | -0.05(-0.66%) |
Aug 18, 2022 | 7.470 | 7.740 | 7.400 | 7.530 | 655,934 | +0.02(+0.27%) |
Aug 17, 2022 | 7.210 | 7.520 | 7.100 | 7.510 | 387,747 | +0.21(+2.88%) |
Aug 16, 2022 | 7.160 | 7.385 | 7.110 | 7.300 | 310,487 | +0.18(+2.53%) |
Aug 15, 2022 | 7.080 | 7.210 | 7.060 | 7.120 | 358,299 | -0.07(-0.97%) |
Aug 12, 2022 | 7.130 | 7.220 | 7.060 | 7.190 | 371,477 | +0.08(+1.13%) |
Aug 11, 2022 | 7.250 | 7.350 | 7.080 | 7.110 | 407,759 | -0.12(-1.66%) |
Aug 10, 2022 | 7.250 | 7.430 | 7.180 | 7.230 | 374,221 | +0.09(+1.26%) |
Aug 09, 2022 | 7.280 | 7.350 | 7.055 | 7.140 | 475,735 | -0.19(-2.59%) |
Aug 08, 2022 | 7.690 | 7.710 | 7.290 | 7.330 | 561,970 | -0.43(-5.54%) |
Aug 05, 2022 | 8.270 | 8.465 | 7.240 | 7.760 | 1,132,588 | -1.28(-14.16%) |
Aug 04, 2022 | 9.020 | 9.140 | 8.910 | 9.040 | 321,821 | +0.07(+0.78%) |
Aug 03, 2022 | 9.130 | 9.130 | 8.890 | 8.970 | 240,479 | -0.13(-1.43%) |
Aug 02, 2022 | 9.260 | 9.290 | 9.080 | 9.100 | 138,431 | -0.17(-1.83%) |