Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.590 | 5.740 | 5.521 | 5.560 | 73,615 | -0.03(-0.54%) |
Oct 28, 2022 | 5.790 | 5.865 | 5.530 | 5.590 | 273,947 | -0.19(-3.29%) |
Oct 27, 2022 | 6.070 | 6.120 | 5.750 | 5.780 | 142,855 | -0.31(-5.09%) |
Oct 26, 2022 | 5.980 | 6.189 | 5.820 | 6.090 | 131,172 | +0.36(+6.28%) |
Oct 25, 2022 | 5.630 | 5.830 | 5.610 | 5.730 | 83,073 | +0.12(+2.14%) |
Oct 24, 2022 | 5.800 | 5.800 | 5.530 | 5.610 | 128,082 | -0.21(-3.61%) |
Oct 21, 2022 | 5.930 | 5.990 | 5.800 | 5.820 | 128,317 | -0.12(-2.02%) |
Oct 20, 2022 | 5.940 | 6.078 | 5.870 | 5.940 | 93,700 | +0.00(+0.00%) |
Oct 19, 2022 | 6.110 | 6.160 | 5.900 | 5.940 | 128,586 | -0.26(-4.19%) |
Oct 18, 2022 | 6.150 | 6.320 | 6.120 | 6.200 | 192,269 | +0.14(+2.31%) |
Oct 17, 2022 | 5.830 | 6.090 | 5.830 | 6.060 | 104,472 | +0.23(+3.95%) |
Oct 14, 2022 | 6.110 | 6.240 | 5.810 | 5.830 | 240,856 | -0.35(-5.66%) |
Oct 13, 2022 | 6.460 | 6.580 | 6.055 | 6.180 | 328,814 | -0.37(-5.65%) |
Oct 12, 2022 | 6.370 | 6.560 | 6.335 | 6.550 | 127,361 | +0.16(+2.50%) |
Oct 11, 2022 | 6.350 | 6.518 | 6.170 | 6.390 | 200,243 | +0.02(+0.31%) |
Oct 10, 2022 | 6.390 | 6.440 | 6.140 | 6.370 | 200,572 | +0.13(+2.08%) |
Oct 07, 2022 | 5.860 | 6.340 | 5.800 | 6.240 | 529,012 | +0.32(+5.41%) |
Oct 06, 2022 | 6.060 | 6.165 | 5.900 | 5.920 | 228,352 | -0.18(-2.95%) |
Oct 05, 2022 | 6.410 | 6.414 | 6.000 | 6.100 | 321,207 | -0.14(-2.24%) |
Oct 04, 2022 | 6.160 | 6.325 | 6.160 | 6.240 | 264,410 | +0.14(+2.30%) |
Oct 03, 2022 | 6.060 | 6.220 | 6.000 | 6.100 | 116,845 | +0.10(+1.67%) |
Sep 30, 2022 | 5.880 | 6.170 | 5.880 | 6.000 | 273,633 | +0.07(+1.18%) |
Sep 29, 2022 | 5.960 | 6.100 | 5.830 | 5.930 | 122,832 | -0.03(-0.50%) |
Sep 28, 2022 | 5.860 | 6.097 | 5.780 | 5.960 | 254,157 | +0.17(+2.94%) |
Sep 27, 2022 | 5.740 | 5.880 | 5.660 | 5.790 | 100,400 | +0.03(+0.52%) |
Sep 26, 2022 | 5.580 | 5.970 | 5.560 | 5.760 | 106,597 | +0.04(+0.70%) |
Sep 23, 2022 | 5.370 | 6.040 | 4.970 | 5.720 | 562,618 | +0.28(+5.15%) |
Sep 22, 2022 | 5.550 | 5.550 | 5.300 | 5.440 | 109,165 | -0.12(-2.16%) |
Sep 21, 2022 | 5.750 | 5.750 | 5.520 | 5.560 | 153,380 | -0.20(-3.47%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.660 | 5.760 | 97,608 | -0.03(-0.52%) |
Sep 19, 2022 | 5.960 | 6.100 | 5.750 | 5.790 | 301,664 | -0.25(-4.14%) |
Sep 16, 2022 | 5.830 | 6.040 | 5.570 | 6.040 | 417,902 | +0.17(+2.90%) |
Sep 15, 2022 | 5.860 | 6.050 | 5.800 | 5.870 | 142,761 | -0.02(-0.34%) |
Sep 14, 2022 | 5.990 | 6.049 | 5.750 | 5.890 | 246,915 | +0.04(+0.68%) |
Sep 13, 2022 | 5.960 | 6.110 | 5.820 | 5.850 | 131,702 | -0.23(-3.78%) |
Sep 12, 2022 | 5.900 | 6.120 | 5.830 | 6.080 | 218,296 | +0.18(+3.05%) |
Sep 09, 2022 | 5.950 | 6.100 | 5.840 | 5.900 | 153,483 | -0.03(-0.51%) |
Sep 08, 2022 | 6.000 | 6.085 | 5.820 | 5.930 | 216,809 | -0.14(-2.31%) |
Sep 07, 2022 | 5.750 | 6.210 | 5.650 | 6.070 | 281,595 | +0.32(+5.57%) |
Sep 06, 2022 | 5.800 | 5.890 | 5.710 | 5.750 | 115,282 | -0.09(-1.54%) |
Sep 02, 2022 | 6.050 | 6.050 | 5.730 | 5.840 | 144,601 | -0.08(-1.35%) |
Sep 01, 2022 | 5.760 | 6.040 | 5.706 | 5.920 | 233,042 | +0.10(+1.72%) |
Aug 31, 2022 | 5.560 | 5.840 | 5.540 | 5.820 | 140,076 | +0.23(+4.11%) |
Aug 30, 2022 | 5.830 | 5.930 | 5.530 | 5.590 | 207,769 | -0.21(-3.62%) |
Aug 29, 2022 | 5.600 | 5.990 | 5.600 | 5.800 | 250,895 | +0.09(+1.58%) |
Aug 26, 2022 | 5.660 | 5.860 | 5.490 | 5.710 | 474,280 | +0.08(+1.42%) |
Aug 25, 2022 | 5.630 | 5.780 | 5.420 | 5.630 | 322,335 | +0.11(+1.99%) |
Aug 24, 2022 | 5.250 | 5.600 | 5.140 | 5.520 | 249,211 | +0.32(+6.15%) |
Aug 23, 2022 | 5.010 | 5.290 | 4.912 | 5.200 | 172,010 | +0.25(+5.05%) |
Aug 22, 2022 | 5.130 | 5.270 | 4.950 | 4.950 | 124,619 | -0.19(-3.70%) |
Aug 19, 2022 | 5.270 | 5.540 | 5.000 | 5.140 | 348,955 | -0.26(-4.81%) |
Aug 18, 2022 | 5.350 | 5.550 | 5.250 | 5.400 | 195,074 | +0.14(+2.66%) |
Aug 17, 2022 | 5.110 | 5.390 | 5.000 | 5.260 | 167,006 | +0.16(+3.14%) |
Aug 16, 2022 | 4.810 | 5.300 | 4.760 | 5.100 | 228,316 | +0.21(+4.29%) |
Aug 15, 2022 | 4.920 | 5.080 | 4.659 | 4.890 | 200,525 | -0.11(-2.20%) |
Aug 12, 2022 | 5.300 | 5.400 | 4.860 | 5.000 | 210,690 | -0.28(-5.30%) |
Aug 11, 2022 | 4.800 | 5.450 | 4.712 | 5.280 | 569,805 | +0.76(+16.81%) |
Aug 10, 2022 | 4.710 | 4.710 | 4.460 | 4.520 | 186,449 | -0.09(-1.95%) |
Aug 09, 2022 | 4.530 | 4.750 | 4.460 | 4.610 | 86,593 | +0.08(+1.77%) |
Aug 08, 2022 | 4.600 | 4.650 | 4.340 | 4.530 | 131,185 | -0.08(-1.74%) |
Aug 05, 2022 | 4.640 | 4.920 | 4.531 | 4.610 | 160,979 | -0.12(-2.54%) |
Aug 04, 2022 | 4.620 | 4.890 | 4.540 | 4.730 | 95,677 | +0.21(+4.65%) |
Aug 03, 2022 | 4.450 | 4.581 | 4.400 | 4.520 | 85,254 | +0.15(+3.43%) |
Aug 02, 2022 | 4.330 | 4.630 | 4.320 | 4.370 | 69,914 | -0.02(-0.46%) |