Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.590 | 5.700 | 5.440 | 5.670 | 3,159,550 | +0.07(+1.25%) |
Oct 28, 2022 | 5.630 | 5.630 | 5.390 | 5.600 | 3,551,722 | -0.01(-0.18%) |
Oct 27, 2022 | 5.770 | 5.850 | 5.600 | 5.610 | 3,078,433 | -0.06(-1.06%) |
Oct 26, 2022 | 5.770 | 5.960 | 5.670 | 5.670 | 4,374,381 | -0.06(-1.05%) |
Oct 25, 2022 | 5.440 | 5.735 | 5.420 | 5.730 | 4,768,712 | +0.30(+5.52%) |
Oct 24, 2022 | 5.730 | 5.730 | 5.270 | 5.430 | 3,069,002 | -0.26(-4.57%) |
Oct 21, 2022 | 5.450 | 5.750 | 5.395 | 5.690 | 3,004,827 | +0.18(+3.27%) |
Oct 20, 2022 | 5.390 | 5.685 | 5.370 | 5.510 | 3,602,983 | +0.12(+2.23%) |
Oct 19, 2022 | 5.610 | 5.610 | 5.360 | 5.390 | 3,936,790 | -0.32(-5.60%) |
Oct 18, 2022 | 5.880 | 6.025 | 5.655 | 5.710 | 3,096,213 | +0.05(+0.88%) |
Oct 17, 2022 | 5.690 | 5.810 | 5.595 | 5.660 | 2,487,790 | +0.17(+3.10%) |
Oct 14, 2022 | 5.690 | 5.873 | 5.445 | 5.490 | 3,939,251 | -0.16(-2.83%) |
Oct 13, 2022 | 5.410 | 5.690 | 5.255 | 5.650 | 6,019,470 | +0.04(+0.71%) |
Oct 12, 2022 | 6.000 | 6.000 | 5.570 | 5.610 | 4,261,880 | -0.38(-6.34%) |
Oct 11, 2022 | 5.870 | 6.120 | 5.780 | 5.990 | 2,362,544 | +0.04(+0.67%) |
Oct 10, 2022 | 6.110 | 6.110 | 5.860 | 5.950 | 1,715,295 | -0.13(-2.14%) |
Oct 07, 2022 | 6.160 | 6.190 | 5.970 | 6.080 | 2,923,688 | -0.22(-3.49%) |
Oct 06, 2022 | 6.440 | 6.690 | 6.190 | 6.300 | 3,145,359 | -0.17(-2.63%) |
Oct 05, 2022 | 6.710 | 6.710 | 6.350 | 6.470 | 2,723,804 | -0.42(-6.10%) |
Oct 04, 2022 | 6.600 | 6.925 | 6.550 | 6.890 | 3,290,365 | +0.57(+9.02%) |
Oct 03, 2022 | 6.150 | 6.350 | 6.050 | 6.320 | 2,349,015 | +0.20(+3.27%) |
Sep 30, 2022 | 6.170 | 6.350 | 6.020 | 6.120 | 1,952,297 | -0.02(-0.33%) |
Sep 29, 2022 | 6.700 | 6.750 | 6.050 | 6.140 | 2,783,252 | -0.70(-10.23%) |
Sep 28, 2022 | 6.660 | 6.850 | 6.575 | 6.840 | 2,330,343 | +0.20(+3.01%) |
Sep 27, 2022 | 6.730 | 6.790 | 6.515 | 6.640 | 3,458,963 | +0.11(+1.68%) |
Sep 26, 2022 | 6.400 | 6.785 | 6.400 | 6.530 | 4,904,714 | +0.10(+1.56%) |
Sep 23, 2022 | 6.410 | 6.470 | 6.290 | 6.430 | 3,174,987 | -0.15(-2.28%) |
Sep 22, 2022 | 6.890 | 6.945 | 6.494 | 6.580 | 2,839,551 | -0.38(-5.46%) |
Sep 21, 2022 | 6.870 | 7.210 | 6.800 | 6.960 | 3,065,450 | +0.15(+2.20%) |
Sep 20, 2022 | 7.180 | 7.235 | 6.780 | 6.810 | 2,899,802 | -0.50(-6.84%) |
Sep 19, 2022 | 7.160 | 7.340 | 7.130 | 7.310 | 2,128,875 | +0.03(+0.41%) |
Sep 16, 2022 | 7.300 | 7.390 | 7.050 | 7.280 | 3,134,701 | -0.14(-1.89%) |
Sep 15, 2022 | 7.550 | 7.690 | 7.380 | 7.420 | 3,153,256 | -0.19(-2.50%) |
Sep 14, 2022 | 7.620 | 7.640 | 7.360 | 7.610 | 2,648,619 | +0.02(+0.26%) |
Sep 13, 2022 | 7.650 | 7.780 | 7.485 | 7.590 | 2,478,728 | -0.43(-5.36%) |
Sep 12, 2022 | 8.130 | 8.140 | 7.780 | 8.020 | 2,975,407 | -0.06(-0.74%) |
Sep 09, 2022 | 7.810 | 8.120 | 7.760 | 8.080 | 2,777,437 | +0.40(+5.21%) |
Sep 08, 2022 | 7.290 | 7.690 | 7.250 | 7.680 | 2,497,715 | +0.23(+3.09%) |
Sep 07, 2022 | 7.150 | 7.495 | 7.120 | 7.450 | 2,576,826 | +0.26(+3.62%) |
Sep 06, 2022 | 7.320 | 7.330 | 7.055 | 7.190 | 2,739,794 | -0.07(-0.96%) |
Sep 02, 2022 | 7.570 | 7.600 | 7.170 | 7.260 | 2,360,031 | -0.15(-2.02%) |
Sep 01, 2022 | 7.620 | 7.620 | 7.205 | 7.410 | 2,907,663 | -0.39(-5.00%) |
Aug 31, 2022 | 7.820 | 7.990 | 7.670 | 7.800 | 2,386,914 | +0.06(+0.78%) |
Aug 30, 2022 | 8.050 | 8.195 | 7.560 | 7.740 | 2,811,937 | -0.12(-1.53%) |
Aug 29, 2022 | 7.860 | 8.210 | 7.800 | 7.860 | 2,321,772 | -0.13(-1.63%) |
Aug 26, 2022 | 8.480 | 8.540 | 7.955 | 7.990 | 2,731,843 | -0.43(-5.11%) |
Aug 25, 2022 | 8.510 | 8.590 | 8.205 | 8.420 | 3,966,074 | +0.39(+4.86%) |
Aug 24, 2022 | 7.470 | 8.040 | 7.425 | 8.030 | 3,267,400 | +0.65(+8.81%) |
Aug 23, 2022 | 7.440 | 7.560 | 7.300 | 7.380 | 2,895,083 | +0.10(+1.37%) |
Aug 22, 2022 | 7.260 | 7.360 | 7.115 | 7.280 | 3,352,230 | -0.25(-3.32%) |
Aug 19, 2022 | 7.890 | 7.910 | 7.400 | 7.530 | 4,093,396 | -0.67(-8.17%) |
Aug 18, 2022 | 8.320 | 8.430 | 8.090 | 8.200 | 3,091,751 | -0.13(-1.56%) |
Aug 17, 2022 | 8.410 | 8.450 | 8.201 | 8.330 | 3,039,089 | -0.21(-2.46%) |
Aug 16, 2022 | 8.680 | 8.690 | 8.310 | 8.540 | 3,690,360 | -0.23(-2.62%) |
Aug 15, 2022 | 8.920 | 9.225 | 8.580 | 8.770 | 5,824,896 | -0.20(-2.23%) |
Aug 12, 2022 | 8.780 | 9.010 | 8.680 | 8.970 | 4,116,770 | +0.32(+3.70%) |
Aug 11, 2022 | 9.030 | 9.250 | 8.620 | 8.650 | 6,508,330 | -0.26(-2.92%) |
Aug 10, 2022 | 8.480 | 8.980 | 7.960 | 8.910 | 8,480,470 | +0.50(+5.95%) |
Aug 09, 2022 | 8.620 | 8.850 | 8.390 | 8.410 | 5,628,526 | -0.47(-5.29%) |
Aug 08, 2022 | 9.100 | 9.280 | 8.700 | 8.880 | 6,346,176 | +0.11(+1.25%) |
Aug 05, 2022 | 8.810 | 8.982 | 8.585 | 8.770 | 4,763,234 | +0.04(+0.46%) |
Aug 04, 2022 | 8.390 | 8.760 | 8.386 | 8.730 | 4,803,464 | +0.45(+5.43%) |
Aug 03, 2022 | 8.260 | 8.340 | 8.060 | 8.280 | 3,711,997 | +0.08(+0.98%) |
Aug 02, 2022 | 7.750 | 8.330 | 7.570 | 8.200 | 5,331,387 | +0.38(+4.86%) |