Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.220 | 5.680 | 5.143 | 5.400 | 915,071 | +0.13(+2.53%) |
Oct 28, 2022 | 5.200 | 5.326 | 5.150 | 5.267 | 228,623 | -0.08(-1.56%) |
Oct 27, 2022 | 5.550 | 5.550 | 5.220 | 5.350 | 164,773 | -0.18(-3.25%) |
Oct 26, 2022 | 5.355 | 5.771 | 5.355 | 5.530 | 349,542 | -0.12(-2.12%) |
Oct 25, 2022 | 5.780 | 5.905 | 5.210 | 5.650 | 435,432 | +0.07(+1.25%) |
Oct 24, 2022 | 5.430 | 5.695 | 5.370 | 5.580 | 134,069 | -0.11(-1.93%) |
Oct 21, 2022 | 5.545 | 5.750 | 5.270 | 5.690 | 231,983 | +0.14(+2.52%) |
Oct 20, 2022 | 5.720 | 5.720 | 5.350 | 5.550 | 269,994 | +0.10(+1.83%) |
Oct 19, 2022 | 5.440 | 5.680 | 5.280 | 5.450 | 590,594 | -0.02(-0.37%) |
Oct 18, 2022 | 5.340 | 5.500 | 5.150 | 5.470 | 167,156 | +0.13(+2.43%) |
Oct 17, 2022 | 5.010 | 5.400 | 5.010 | 5.340 | 261,368 | +0.15(+2.89%) |
Oct 14, 2022 | 5.280 | 5.430 | 5.090 | 5.190 | 249,069 | -0.09(-1.70%) |
Oct 13, 2022 | 4.910 | 5.430 | 4.910 | 5.280 | 391,012 | -0.09(-1.68%) |
Oct 12, 2022 | 5.550 | 5.560 | 5.260 | 5.370 | 258,898 | -0.23(-4.11%) |
Oct 11, 2022 | 5.310 | 5.802 | 5.300 | 5.600 | 667,882 | -0.20(-3.45%) |
Oct 10, 2022 | 6.010 | 6.240 | 5.410 | 5.800 | 376,472 | -0.21(-3.49%) |
Oct 07, 2022 | 6.430 | 6.610 | 5.780 | 6.010 | 3,883,678 | -0.18(-2.91%) |
Oct 06, 2022 | 4.625 | 6.468 | 4.480 | 6.190 | 2,677,045 | +1.54(+33.12%) |
Oct 05, 2022 | 5.060 | 5.060 | 4.550 | 4.650 | 565,182 | -0.25(-5.10%) |
Oct 04, 2022 | 5.005 | 5.180 | 4.820 | 4.900 | 351,404 | -0.11(-2.20%) |
Oct 03, 2022 | 4.850 | 5.110 | 4.850 | 5.010 | 322,951 | +0.07(+1.42%) |
Sep 30, 2022 | 4.895 | 5.100 | 4.820 | 4.940 | 219,587 | -0.02(-0.40%) |
Sep 29, 2022 | 4.820 | 5.038 | 4.820 | 4.960 | 241,148 | -0.17(-3.31%) |
Sep 28, 2022 | 4.820 | 5.180 | 4.820 | 5.130 | 267,784 | +0.07(+1.38%) |
Sep 27, 2022 | 5.050 | 5.140 | 4.990 | 5.060 | 255,113 | +0.01(+0.30%) |
Sep 26, 2022 | 5.150 | 5.230 | 4.930 | 5.045 | 386,513 | -0.16(-2.98%) |
Sep 23, 2022 | 5.435 | 5.870 | 5.130 | 5.200 | 499,325 | -0.40(-7.14%) |
Sep 22, 2022 | 5.610 | 5.710 | 5.500 | 5.600 | 211,098 | -0.18(-3.15%) |
Sep 21, 2022 | 5.700 | 5.900 | 5.700 | 5.782 | 158,429 | -0.11(-1.83%) |
Sep 20, 2022 | 5.640 | 6.000 | 5.640 | 5.890 | 169,790 | +0.04(+0.68%) |
Sep 19, 2022 | 5.500 | 5.950 | 5.500 | 5.850 | 299,493 | -0.10(-1.68%) |
Sep 16, 2022 | 5.820 | 5.980 | 5.700 | 5.950 | 224,789 | +0.04(+0.68%) |
Sep 15, 2022 | 5.877 | 6.000 | 5.790 | 5.910 | 178,021 | -0.04(-0.67%) |
Sep 14, 2022 | 5.540 | 6.105 | 5.540 | 5.950 | 193,279 | +0.31(+5.50%) |
Sep 13, 2022 | 5.800 | 5.920 | 5.520 | 5.640 | 297,990 | -0.25(-4.24%) |
Sep 12, 2022 | 6.020 | 6.181 | 5.830 | 5.890 | 205,390 | -0.26(-4.23%) |
Sep 09, 2022 | 5.640 | 6.290 | 5.640 | 6.150 | 626,781 | +0.24(+4.06%) |
Sep 08, 2022 | 6.100 | 6.100 | 5.800 | 5.910 | 280,351 | -0.19(-3.11%) |
Sep 07, 2022 | 6.175 | 6.230 | 5.950 | 6.100 | 499,434 | -0.12(-1.93%) |
Sep 06, 2022 | 6.100 | 6.505 | 6.100 | 6.220 | 229,716 | -0.23(-3.57%) |
Sep 02, 2022 | 5.950 | 6.450 | 5.950 | 6.450 | 213,452 | +0.20(+3.20%) |
Sep 01, 2022 | 5.890 | 6.350 | 5.890 | 6.250 | 138,167 | -0.07(-1.11%) |
Aug 31, 2022 | 6.015 | 6.335 | 5.880 | 6.320 | 533,197 | +0.02(+0.32%) |
Aug 30, 2022 | 6.750 | 6.750 | 6.250 | 6.300 | 193,049 | -0.30(-4.51%) |
Aug 29, 2022 | 6.225 | 6.750 | 6.000 | 6.598 | 352,671 | +0.35(+5.56%) |
Aug 26, 2022 | 6.400 | 6.500 | 6.070 | 6.250 | 517,082 | -0.15(-2.34%) |
Aug 25, 2022 | 6.165 | 6.440 | 6.060 | 6.400 | 778,475 | +0.26(+4.23%) |
Aug 24, 2022 | 5.790 | 6.150 | 5.665 | 6.140 | 579,380 | +0.35(+6.04%) |
Aug 23, 2022 | 5.800 | 5.851 | 5.650 | 5.790 | 146,773 | -0.01(-0.17%) |
Aug 22, 2022 | 5.750 | 5.935 | 5.710 | 5.800 | 115,406 | -0.13(-2.19%) |
Aug 19, 2022 | 5.850 | 5.950 | 5.550 | 5.930 | 109,415 | +0.00(+0.00%) |
Aug 18, 2022 | 5.690 | 6.000 | 5.660 | 5.930 | 441,458 | +0.17(+3.02%) |
Aug 17, 2022 | 5.950 | 5.950 | 5.700 | 5.756 | 189,961 | -0.18(-3.10%) |
Aug 16, 2022 | 5.910 | 6.040 | 5.815 | 5.940 | 367,660 | +0.03(+0.51%) |
Aug 15, 2022 | 6.050 | 6.060 | 5.879 | 5.910 | 390,252 | -0.14(-2.38%) |
Aug 12, 2022 | 5.980 | 6.060 | 5.750 | 6.054 | 195,878 | +0.07(+1.24%) |
Aug 11, 2022 | 5.750 | 6.030 | 5.750 | 5.980 | 414,527 | +0.10(+1.70%) |
Aug 10, 2022 | 5.460 | 5.990 | 4.555 | 5.880 | 501,269 | +0.15(+2.62%) |
Aug 09, 2022 | 5.615 | 5.750 | 5.537 | 5.730 | 297,570 | +0.04(+0.70%) |
Aug 08, 2022 | 5.730 | 5.890 | 5.440 | 5.690 | 602,898 | +0.11(+1.97%) |
Aug 05, 2022 | 5.435 | 5.580 | 5.150 | 5.580 | 210,976 | +0.08(+1.40%) |
Aug 04, 2022 | 5.750 | 5.750 | 5.360 | 5.503 | 268,666 | -0.04(-0.76%) |
Aug 03, 2022 | 5.700 | 5.700 | 5.400 | 5.545 | 232,133 | -0.03(-0.48%) |
Aug 02, 2022 | 5.410 | 5.650 | 5.380 | 5.572 | 289,473 | +0.16(+2.89%) |