Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.464 | 6.600 | 6.274 | 6.478 | 94,641 | +0.24(+3.92%) |
Oct 28, 2022 | 6.030 | 6.241 | 6.030 | 6.234 | 52,799 | +0.20(+3.37%) |
Oct 27, 2022 | 5.929 | 6.057 | 5.871 | 6.030 | 38,033 | +0.24(+4.10%) |
Oct 26, 2022 | 5.725 | 5.847 | 5.725 | 5.793 | 31,153 | +0.10(+1.79%) |
Oct 25, 2022 | 5.528 | 5.709 | 5.460 | 5.691 | 58,986 | +0.26(+4.74%) |
Oct 24, 2022 | 5.427 | 5.528 | 5.427 | 5.433 | 22,987 | -0.03(-0.50%) |
Oct 21, 2022 | 5.427 | 5.536 | 5.427 | 5.460 | 60,175 | +0.01(+0.12%) |
Oct 20, 2022 | 5.535 | 5.549 | 5.382 | 5.454 | 47,153 | +0.00(+0.06%) |
Oct 19, 2022 | 5.671 | 5.671 | 5.372 | 5.450 | 148,422 | -0.08(-1.41%) |
Oct 18, 2022 | 5.678 | 5.678 | 5.494 | 5.528 | 35,026 | -0.04(-0.73%) |
Oct 17, 2022 | 5.562 | 5.684 | 5.481 | 5.569 | 54,637 | -0.01(-0.18%) |
Oct 14, 2022 | 5.671 | 5.671 | 5.562 | 5.579 | 30,936 | -0.08(-1.50%) |
Oct 13, 2022 | 5.555 | 5.691 | 5.515 | 5.664 | 46,735 | +0.05(+0.85%) |
Oct 12, 2022 | 5.474 | 5.671 | 5.474 | 5.617 | 38,822 | +0.08(+1.47%) |
Oct 11, 2022 | 5.583 | 5.684 | 5.522 | 5.535 | 39,832 | -0.07(-1.33%) |
Oct 10, 2022 | 5.589 | 5.630 | 5.528 | 5.610 | 31,085 | -0.01(-0.24%) |
Oct 07, 2022 | 5.793 | 5.793 | 5.603 | 5.623 | 29,061 | -0.18(-3.04%) |
Oct 06, 2022 | 5.901 | 5.915 | 5.657 | 5.800 | 32,210 | -0.18(-3.06%) |
Oct 05, 2022 | 5.644 | 5.996 | 5.603 | 5.983 | 160,506 | +0.22(+3.76%) |
Oct 04, 2022 | 5.854 | 5.901 | 5.711 | 5.766 | 146,382 | +0.11(+1.92%) |
Oct 03, 2022 | 5.956 | 5.976 | 5.623 | 5.657 | 402,729 | -0.34(-5.66%) |
Sep 30, 2022 | 5.861 | 6.141 | 5.732 | 5.996 | 39,770 | +0.20(+3.51%) |
Sep 29, 2022 | 5.962 | 5.962 | 5.793 | 5.793 | 45,824 | -0.18(-2.95%) |
Sep 28, 2022 | 5.739 | 6.017 | 5.639 | 5.969 | 95,975 | +0.45(+8.24%) |
Sep 27, 2022 | 5.528 | 5.732 | 5.433 | 5.515 | 74,904 | +0.11(+2.01%) |
Sep 26, 2022 | 5.549 | 5.711 | 5.303 | 5.406 | 128,076 | -0.39(-6.67%) |
Sep 23, 2022 | 5.969 | 6.017 | 5.691 | 5.793 | 119,039 | -0.23(-3.83%) |
Sep 22, 2022 | 6.159 | 6.213 | 6.013 | 6.023 | 125,747 | -0.17(-2.74%) |
Sep 21, 2022 | 6.308 | 6.308 | 6.143 | 6.193 | 81,717 | +0.02(+0.33%) |
Sep 20, 2022 | 6.193 | 6.554 | 6.085 | 6.173 | 80,700 | -0.03(-0.55%) |
Sep 19, 2022 | 6.139 | 6.315 | 6.139 | 6.207 | 107,774 | +0.10(+1.67%) |
Sep 16, 2022 | 6.336 | 6.512 | 5.976 | 6.105 | 131,781 | -0.31(-4.76%) |
Sep 15, 2022 | 6.505 | 6.715 | 6.383 | 6.410 | 66,151 | -0.08(-1.25%) |
Sep 14, 2022 | 6.525 | 6.668 | 6.492 | 6.492 | 92,696 | -0.03(-0.42%) |
Sep 13, 2022 | 6.715 | 6.753 | 6.492 | 6.519 | 96,746 | -0.25(-3.71%) |
Sep 12, 2022 | 6.763 | 6.885 | 6.681 | 6.770 | 221,572 | +0.01(+0.10%) |
Sep 09, 2022 | 6.654 | 6.872 | 6.647 | 6.763 | 227,493 | +0.15(+2.33%) |
Sep 08, 2022 | 6.750 | 6.811 | 6.525 | 6.609 | 230,206 | -0.14(-2.00%) |
Sep 07, 2022 | 6.879 | 6.943 | 6.589 | 6.744 | 196,892 | -0.15(-2.15%) |
Sep 06, 2022 | 7.007 | 7.059 | 6.853 | 6.891 | 158,780 | -0.10(-1.47%) |
Sep 02, 2022 | 6.969 | 7.065 | 6.956 | 6.994 | 160,713 | +0.15(+2.26%) |
Sep 01, 2022 | 6.801 | 6.853 | 6.750 | 6.840 | 62,615 | +0.02(+0.28%) |
Aug 31, 2022 | 6.827 | 6.885 | 6.742 | 6.821 | 66,386 | -0.01(-0.19%) |
Aug 30, 2022 | 6.975 | 6.975 | 6.814 | 6.834 | 37,345 | -0.12(-1.76%) |
Aug 29, 2022 | 6.737 | 7.007 | 6.737 | 6.956 | 127,048 | +0.17(+2.46%) |
Aug 26, 2022 | 6.911 | 6.911 | 6.750 | 6.789 | 68,777 | -0.12(-1.77%) |
Aug 25, 2022 | 6.866 | 6.917 | 6.814 | 6.911 | 48,009 | +0.12(+1.80%) |
Aug 24, 2022 | 6.801 | 6.879 | 6.750 | 6.789 | 86,107 | -0.01(-0.19%) |
Aug 23, 2022 | 6.795 | 6.924 | 6.795 | 6.801 | 113,032 | -0.03(-0.38%) |
Aug 22, 2022 | 6.789 | 6.846 | 6.676 | 6.827 | 47,232 | +0.00(+0.00%) |
Aug 19, 2022 | 6.776 | 6.834 | 6.718 | 6.827 | 61,571 | -0.01(-0.19%) |
Aug 18, 2022 | 6.744 | 6.879 | 6.731 | 6.840 | 90,897 | +0.15(+2.31%) |
Aug 17, 2022 | 6.692 | 6.711 | 6.520 | 6.686 | 56,475 | +0.00(+0.00%) |
Aug 16, 2022 | 6.467 | 6.731 | 6.467 | 6.686 | 107,764 | +0.21(+3.28%) |
Aug 15, 2022 | 6.390 | 6.486 | 6.351 | 6.474 | 29,670 | +0.08(+1.21%) |
Aug 12, 2022 | 6.287 | 6.396 | 6.281 | 6.396 | 38,157 | +0.10(+1.53%) |
Aug 11, 2022 | 6.377 | 6.493 | 6.274 | 6.300 | 102,350 | -0.08(-1.31%) |
Aug 10, 2022 | 6.422 | 6.474 | 6.346 | 6.384 | 87,305 | -0.03(-0.50%) |
Aug 09, 2022 | 6.371 | 6.416 | 6.339 | 6.416 | 76,590 | +0.05(+0.76%) |
Aug 08, 2022 | 6.255 | 6.371 | 6.255 | 6.367 | 49,956 | +0.09(+1.38%) |
Aug 05, 2022 | 6.139 | 6.300 | 6.126 | 6.281 | 83,485 | +0.06(+1.03%) |
Aug 04, 2022 | 6.306 | 6.371 | 6.171 | 6.216 | 73,268 | -0.10(-1.63%) |
Aug 03, 2022 | 6.210 | 6.371 | 6.210 | 6.319 | 68,299 | +0.09(+1.44%) |
Aug 02, 2022 | 6.281 | 6.351 | 6.210 | 6.229 | 76,737 | -0.13(-2.02%) |