Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.359 | 6.493 | 6.172 | 6.372 | 96,207 | +0.24(+3.92%) |
Oct 28, 2022 | 5.932 | 6.139 | 5.932 | 6.132 | 53,673 | +0.20(+3.37%) |
Oct 27, 2022 | 5.832 | 5.959 | 5.775 | 5.932 | 38,663 | +0.23(+4.10%) |
Oct 26, 2022 | 5.632 | 5.752 | 5.632 | 5.699 | 31,669 | +0.10(+1.79%) |
Oct 25, 2022 | 5.438 | 5.616 | 5.372 | 5.598 | 59,963 | +0.25(+4.74%) |
Oct 24, 2022 | 5.338 | 5.438 | 5.338 | 5.345 | 23,368 | -0.03(-0.50%) |
Oct 21, 2022 | 5.338 | 5.446 | 5.338 | 5.372 | 61,171 | +0.01(+0.12%) |
Oct 20, 2022 | 5.445 | 5.458 | 5.295 | 5.365 | 47,933 | +0.00(+0.06%) |
Oct 19, 2022 | 5.578 | 5.578 | 5.285 | 5.362 | 150,879 | -0.08(-1.41%) |
Oct 18, 2022 | 5.585 | 5.585 | 5.405 | 5.438 | 35,606 | -0.04(-0.73%) |
Oct 17, 2022 | 5.472 | 5.592 | 5.392 | 5.478 | 55,542 | -0.01(-0.18%) |
Oct 14, 2022 | 5.578 | 5.579 | 5.472 | 5.488 | 31,448 | -0.08(-1.50%) |
Oct 13, 2022 | 5.465 | 5.598 | 5.425 | 5.572 | 47,509 | +0.05(+0.85%) |
Oct 12, 2022 | 5.385 | 5.578 | 5.385 | 5.525 | 39,464 | +0.08(+1.47%) |
Oct 11, 2022 | 5.492 | 5.592 | 5.432 | 5.445 | 40,491 | -0.07(-1.33%) |
Oct 10, 2022 | 5.498 | 5.538 | 5.438 | 5.518 | 31,600 | -0.01(-0.24%) |
Oct 07, 2022 | 5.699 | 5.699 | 5.512 | 5.532 | 29,542 | -0.17(-3.04%) |
Oct 06, 2022 | 5.805 | 5.819 | 5.565 | 5.705 | 32,743 | -0.18(-3.06%) |
Oct 05, 2022 | 5.552 | 5.899 | 5.512 | 5.885 | 163,163 | +0.21(+3.76%) |
Oct 04, 2022 | 5.759 | 5.805 | 5.618 | 5.672 | 148,805 | +0.11(+1.92%) |
Oct 03, 2022 | 5.859 | 5.878 | 5.532 | 5.565 | 409,396 | -0.33(-5.66%) |
Sep 30, 2022 | 5.765 | 6.041 | 5.638 | 5.899 | 40,428 | +0.20(+3.51%) |
Sep 29, 2022 | 5.865 | 5.865 | 5.699 | 5.699 | 46,583 | -0.17(-2.95%) |
Sep 28, 2022 | 5.645 | 5.919 | 5.548 | 5.872 | 97,563 | +0.45(+8.24%) |
Sep 27, 2022 | 5.438 | 5.638 | 5.345 | 5.425 | 76,144 | +0.11(+2.01%) |
Sep 26, 2022 | 5.458 | 5.618 | 5.217 | 5.318 | 130,196 | -0.38(-6.67%) |
Sep 23, 2022 | 5.872 | 5.919 | 5.598 | 5.699 | 121,010 | -0.23(-3.83%) |
Sep 22, 2022 | 6.059 | 6.112 | 5.915 | 5.925 | 127,828 | -0.17(-2.74%) |
Sep 21, 2022 | 6.206 | 6.206 | 6.043 | 6.092 | 83,070 | +0.02(+0.33%) |
Sep 20, 2022 | 6.092 | 6.447 | 5.985 | 6.072 | 82,036 | -0.03(-0.55%) |
Sep 19, 2022 | 6.039 | 6.212 | 6.039 | 6.106 | 109,559 | +0.10(+1.67%) |
Sep 16, 2022 | 6.232 | 6.406 | 5.879 | 6.005 | 133,962 | -0.30(-4.76%) |
Sep 15, 2022 | 6.399 | 6.606 | 6.279 | 6.306 | 67,246 | -0.08(-1.25%) |
Sep 14, 2022 | 6.419 | 6.559 | 6.386 | 6.386 | 94,231 | -0.03(-0.42%) |
Sep 13, 2022 | 6.606 | 6.643 | 6.386 | 6.413 | 98,347 | -0.25(-3.71%) |
Sep 12, 2022 | 6.653 | 6.773 | 6.573 | 6.659 | 225,239 | +0.01(+0.10%) |
Sep 09, 2022 | 6.545 | 6.760 | 6.539 | 6.653 | 231,259 | +0.15(+2.33%) |
Sep 08, 2022 | 6.640 | 6.700 | 6.419 | 6.501 | 234,017 | -0.13(-2.00%) |
Sep 07, 2022 | 6.767 | 6.830 | 6.482 | 6.634 | 200,152 | -0.15(-2.15%) |
Sep 06, 2022 | 6.893 | 6.944 | 6.741 | 6.779 | 161,408 | -0.10(-1.47%) |
Sep 02, 2022 | 6.855 | 6.950 | 6.842 | 6.880 | 163,374 | +0.15(+2.26%) |
Sep 01, 2022 | 6.691 | 6.741 | 6.640 | 6.729 | 63,652 | +0.02(+0.28%) |
Aug 31, 2022 | 6.716 | 6.773 | 6.632 | 6.710 | 67,485 | -0.01(-0.19%) |
Aug 30, 2022 | 6.861 | 6.861 | 6.703 | 6.722 | 37,963 | -0.12(-1.76%) |
Aug 29, 2022 | 6.627 | 6.893 | 6.627 | 6.842 | 129,151 | +0.16(+2.46%) |
Aug 26, 2022 | 6.798 | 6.798 | 6.640 | 6.678 | 69,915 | -0.12(-1.77%) |
Aug 25, 2022 | 6.754 | 6.805 | 6.703 | 6.798 | 48,803 | +0.12(+1.80%) |
Aug 24, 2022 | 6.691 | 6.767 | 6.640 | 6.678 | 87,533 | -0.01(-0.19%) |
Aug 23, 2022 | 6.684 | 6.811 | 6.684 | 6.691 | 114,903 | -0.03(-0.38%) |
Aug 22, 2022 | 6.678 | 6.735 | 6.567 | 6.716 | 48,014 | +0.00(+0.00%) |
Aug 19, 2022 | 6.665 | 6.722 | 6.608 | 6.716 | 62,591 | -0.01(-0.19%) |
Aug 18, 2022 | 6.634 | 6.767 | 6.621 | 6.729 | 92,401 | +0.15(+2.31%) |
Aug 17, 2022 | 6.583 | 6.602 | 6.413 | 6.577 | 57,410 | +0.00(+0.00%) |
Aug 16, 2022 | 6.362 | 6.621 | 6.362 | 6.577 | 109,548 | +0.21(+3.28%) |
Aug 15, 2022 | 6.286 | 6.381 | 6.248 | 6.368 | 30,161 | +0.08(+1.21%) |
Aug 12, 2022 | 6.185 | 6.292 | 6.178 | 6.292 | 38,789 | +0.09(+1.53%) |
Aug 11, 2022 | 6.273 | 6.387 | 6.172 | 6.197 | 104,045 | -0.08(-1.31%) |
Aug 10, 2022 | 6.318 | 6.368 | 6.243 | 6.280 | 88,750 | -0.03(-0.50%) |
Aug 09, 2022 | 6.267 | 6.311 | 6.235 | 6.311 | 77,858 | +0.05(+0.76%) |
Aug 08, 2022 | 6.153 | 6.267 | 6.153 | 6.264 | 50,783 | +0.09(+1.38%) |
Aug 05, 2022 | 6.039 | 6.197 | 6.027 | 6.178 | 84,867 | +0.06(+1.03%) |
Aug 04, 2022 | 6.204 | 6.267 | 6.071 | 6.115 | 74,481 | -0.10(-1.63%) |
Aug 03, 2022 | 6.109 | 6.267 | 6.109 | 6.216 | 69,430 | +0.09(+1.44%) |
Aug 02, 2022 | 6.178 | 6.248 | 6.109 | 6.128 | 78,007 | -0.13(-2.02%) |