Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 5.079 | 5.115 | 5.060 | 5.079 | 118,991 | -0.04(-0.72%) |
Oct 28, 2022 | 5.042 | 5.115 | 5.014 | 5.115 | 114,650 | +0.04(+0.72%) |
Oct 27, 2022 | 5.097 | 5.125 | 5.023 | 5.079 | 153,650 | -0.02(-0.36%) |
Oct 26, 2022 | 5.115 | 5.115 | 5.060 | 5.097 | 111,856 | +0.04(+0.73%) |
Oct 25, 2022 | 5.014 | 5.079 | 4.968 | 5.060 | 346,985 | +0.05(+0.92%) |
Oct 24, 2022 | 5.106 | 5.125 | 5.014 | 5.014 | 262,261 | -0.12(-2.33%) |
Oct 21, 2022 | 5.125 | 5.180 | 5.088 | 5.134 | 269,462 | -0.06(-1.06%) |
Oct 20, 2022 | 5.198 | 5.243 | 5.180 | 5.189 | 165,016 | -0.04(-0.70%) |
Oct 19, 2022 | 5.244 | 5.244 | 5.180 | 5.226 | 111,232 | -0.02(-0.35%) |
Oct 18, 2022 | 5.235 | 5.262 | 5.217 | 5.244 | 169,100 | +0.00(+0.00%) |
Oct 17, 2022 | 5.272 | 5.318 | 5.226 | 5.244 | 153,654 | -0.03(-0.52%) |
Oct 14, 2022 | 5.281 | 5.281 | 5.244 | 5.272 | 54,670 | -0.00(-0.02%) |
Oct 13, 2022 | 5.209 | 5.324 | 5.145 | 5.273 | 281,273 | -0.08(-1.54%) |
Oct 12, 2022 | 5.282 | 5.374 | 5.282 | 5.356 | 323,725 | +0.05(+0.86%) |
Oct 11, 2022 | 5.291 | 5.328 | 5.227 | 5.310 | 173,701 | +0.02(+0.35%) |
Oct 10, 2022 | 5.337 | 5.337 | 5.200 | 5.291 | 261,027 | -0.08(-1.53%) |
Oct 07, 2022 | 5.410 | 5.447 | 5.328 | 5.374 | 193,871 | -0.03(-0.51%) |
Oct 06, 2022 | 5.346 | 5.438 | 5.346 | 5.401 | 170,606 | +0.05(+1.03%) |
Oct 05, 2022 | 5.383 | 5.415 | 5.319 | 5.346 | 209,641 | -0.11(-2.01%) |
Oct 04, 2022 | 5.438 | 5.520 | 5.383 | 5.456 | 100,645 | +0.02(+0.34%) |
Oct 03, 2022 | 5.410 | 5.493 | 5.383 | 5.438 | 116,719 | +0.07(+1.37%) |
Sep 30, 2022 | 5.410 | 5.539 | 5.310 | 5.365 | 155,181 | -0.02(-0.34%) |
Sep 29, 2022 | 5.356 | 5.438 | 5.328 | 5.383 | 91,577 | -0.03(-0.51%) |
Sep 28, 2022 | 5.456 | 5.566 | 5.374 | 5.410 | 241,734 | -0.01(-0.17%) |
Sep 27, 2022 | 5.438 | 5.465 | 5.365 | 5.420 | 134,141 | -0.05(-0.84%) |
Sep 26, 2022 | 5.594 | 5.594 | 5.438 | 5.465 | 130,553 | -0.11(-1.97%) |
Sep 23, 2022 | 5.639 | 5.643 | 5.475 | 5.575 | 102,473 | -0.09(-1.62%) |
Sep 22, 2022 | 5.703 | 5.713 | 5.563 | 5.667 | 116,767 | -0.02(-0.32%) |
Sep 21, 2022 | 5.658 | 5.740 | 5.639 | 5.685 | 43,430 | +0.03(+0.49%) |
Sep 20, 2022 | 5.639 | 5.748 | 5.603 | 5.658 | 100,157 | -0.02(-0.32%) |
Sep 19, 2022 | 5.731 | 5.787 | 5.649 | 5.676 | 70,793 | -0.11(-1.90%) |
Sep 16, 2022 | 5.850 | 5.854 | 5.658 | 5.786 | 82,674 | -0.02(-0.32%) |
Sep 15, 2022 | 5.978 | 6.006 | 5.786 | 5.804 | 96,187 | -0.23(-3.79%) |
Sep 14, 2022 | 6.134 | 6.317 | 5.992 | 6.033 | 49,144 | -0.06(-0.92%) |
Sep 13, 2022 | 6.135 | 6.153 | 6.035 | 6.089 | 107,301 | -0.13(-2.05%) |
Sep 12, 2022 | 6.335 | 6.335 | 6.199 | 6.217 | 71,774 | -0.09(-1.45%) |
Sep 09, 2022 | 6.144 | 6.326 | 6.080 | 6.308 | 116,204 | +0.18(+2.98%) |
Sep 08, 2022 | 6.144 | 6.189 | 6.062 | 6.126 | 93,916 | -0.02(-0.30%) |
Sep 07, 2022 | 5.952 | 6.199 | 5.939 | 6.144 | 120,358 | +0.22(+3.69%) |
Sep 06, 2022 | 5.907 | 5.952 | 5.870 | 5.925 | 124,013 | +0.02(+0.31%) |
Sep 02, 2022 | 6.107 | 6.107 | 5.880 | 5.907 | 101,531 | -0.13(-2.11%) |
Sep 01, 2022 | 6.062 | 6.071 | 5.907 | 6.035 | 71,226 | -0.05(-0.75%) |
Aug 31, 2022 | 6.253 | 6.272 | 6.053 | 6.080 | 180,722 | -0.12(-1.91%) |
Aug 30, 2022 | 6.281 | 6.281 | 6.180 | 6.199 | 46,542 | -0.07(-1.16%) |
Aug 29, 2022 | 6.189 | 6.317 | 6.150 | 6.272 | 122,281 | +0.05(+0.88%) |
Aug 26, 2022 | 6.226 | 6.235 | 6.171 | 6.217 | 49,635 | -0.05(-0.73%) |
Aug 25, 2022 | 6.253 | 6.290 | 6.226 | 6.262 | 41,343 | +0.04(+0.59%) |
Aug 24, 2022 | 6.199 | 6.308 | 6.189 | 6.226 | 48,680 | +0.05(+0.74%) |
Aug 23, 2022 | 6.035 | 6.253 | 6.026 | 6.180 | 51,724 | +0.15(+2.57%) |
Aug 22, 2022 | 6.290 | 6.312 | 5.980 | 6.025 | 111,638 | -0.26(-4.20%) |
Aug 19, 2022 | 6.290 | 6.299 | 6.235 | 6.290 | 49,623 | -0.07(-1.15%) |
Aug 18, 2022 | 6.308 | 6.364 | 6.297 | 6.363 | 60,512 | +0.09(+1.45%) |
Aug 17, 2022 | 6.372 | 6.383 | 6.244 | 6.272 | 62,343 | -0.14(-2.13%) |
Aug 16, 2022 | 6.417 | 6.417 | 6.272 | 6.408 | 55,887 | -0.01(-0.14%) |
Aug 15, 2022 | 6.317 | 6.417 | 6.281 | 6.417 | 71,754 | +0.15(+2.47%) |
Aug 12, 2022 | 6.253 | 6.272 | 6.208 | 6.262 | 45,593 | +0.04(+0.71%) |
Aug 11, 2022 | 6.191 | 6.236 | 6.185 | 6.218 | 95,364 | +0.06(+1.03%) |
Aug 10, 2022 | 6.164 | 6.173 | 6.127 | 6.155 | 112,409 | +0.05(+0.89%) |
Aug 09, 2022 | 6.037 | 6.155 | 6.014 | 6.100 | 190,519 | +0.06(+1.05%) |
Aug 08, 2022 | 6.109 | 6.155 | 6.018 | 6.037 | 185,976 | -0.05(-0.89%) |
Aug 05, 2022 | 6.118 | 6.155 | 6.000 | 6.091 | 88,497 | -0.06(-1.03%) |
Aug 04, 2022 | 6.173 | 6.209 | 6.106 | 6.155 | 77,694 | +0.01(+0.15%) |
Aug 03, 2022 | 6.145 | 6.254 | 6.091 | 6.145 | 118,426 | +0.04(+0.59%) |
Aug 02, 2022 | 6.109 | 6.127 | 6.060 | 6.109 | 82,355 | +0.00(+0.00%) |