Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.220 | 6.700 | 6.210 | 6.590 | 480,227 | +0.30(+4.77%) |
Oct 28, 2022 | 6.330 | 6.500 | 6.060 | 6.290 | 366,322 | -0.02(-0.32%) |
Oct 27, 2022 | 6.420 | 6.530 | 6.210 | 6.310 | 253,865 | +0.00(+0.00%) |
Oct 26, 2022 | 5.870 | 6.400 | 5.870 | 6.310 | 499,317 | +0.46(+7.86%) |
Oct 25, 2022 | 5.520 | 5.972 | 5.490 | 5.850 | 258,879 | +0.34(+6.17%) |
Oct 24, 2022 | 5.500 | 5.660 | 5.330 | 5.510 | 250,646 | +0.07(+1.29%) |
Oct 21, 2022 | 5.520 | 5.780 | 5.410 | 5.440 | 211,479 | -0.12(-2.16%) |
Oct 20, 2022 | 5.930 | 6.040 | 5.490 | 5.560 | 387,156 | -0.36(-6.08%) |
Oct 19, 2022 | 6.460 | 6.500 | 5.880 | 5.920 | 221,240 | -0.62(-9.48%) |
Oct 18, 2022 | 6.220 | 6.830 | 6.197 | 6.540 | 646,391 | +0.40(+6.51%) |
Oct 17, 2022 | 6.260 | 6.270 | 6.030 | 6.140 | 324,616 | +0.11(+1.82%) |
Oct 14, 2022 | 6.010 | 6.110 | 5.830 | 6.030 | 204,891 | +0.02(+0.33%) |
Oct 13, 2022 | 5.540 | 6.045 | 5.500 | 6.010 | 261,631 | +0.27(+4.70%) |
Oct 12, 2022 | 5.780 | 5.880 | 5.620 | 5.740 | 295,194 | -0.04(-0.69%) |
Oct 11, 2022 | 6.060 | 6.066 | 5.540 | 5.780 | 406,238 | -0.25(-4.15%) |
Oct 10, 2022 | 5.970 | 6.060 | 5.680 | 6.030 | 249,066 | -0.06(-0.99%) |
Oct 07, 2022 | 6.310 | 6.560 | 5.960 | 6.090 | 434,335 | -0.37(-5.73%) |
Oct 06, 2022 | 5.650 | 6.600 | 5.420 | 6.460 | 1,459,211 | +0.73(+12.74%) |
Oct 05, 2022 | 5.800 | 8.932 | 5.310 | 5.730 | 8,041,913 | -0.17(-2.88%) |
Oct 04, 2022 | 5.120 | 5.990 | 5.120 | 5.900 | 561,687 | +0.88(+17.53%) |
Oct 03, 2022 | 5.140 | 5.170 | 4.850 | 5.020 | 248,627 | +0.01(+0.20%) |
Sep 30, 2022 | 4.820 | 5.330 | 4.820 | 5.010 | 428,655 | +0.15(+3.09%) |
Sep 29, 2022 | 5.050 | 5.050 | 4.810 | 4.860 | 116,777 | -0.17(-3.38%) |
Sep 28, 2022 | 4.700 | 5.065 | 4.750 | 5.030 | 192,053 | +0.31(+6.57%) |
Sep 27, 2022 | 4.750 | 5.020 | 4.700 | 4.720 | 217,108 | -0.02(-0.42%) |
Sep 26, 2022 | 4.730 | 4.950 | 4.720 | 4.740 | 275,931 | -0.08(-1.66%) |
Sep 23, 2022 | 4.970 | 5.010 | 4.610 | 4.820 | 635,864 | -0.19(-3.79%) |
Sep 22, 2022 | 5.070 | 5.100 | 4.760 | 5.010 | 470,965 | -0.10(-1.96%) |
Sep 21, 2022 | 5.370 | 5.390 | 5.030 | 5.110 | 195,363 | -0.06(-1.16%) |
Sep 20, 2022 | 5.260 | 5.620 | 5.110 | 5.170 | 265,399 | -0.24(-4.44%) |
Sep 19, 2022 | 5.010 | 5.459 | 5.000 | 5.410 | 480,856 | +0.33(+6.50%) |
Sep 16, 2022 | 5.850 | 5.888 | 5.000 | 5.080 | 728,278 | -0.89(-14.91%) |
Sep 15, 2022 | 6.060 | 6.145 | 5.900 | 5.970 | 283,658 | -0.15(-2.45%) |
Sep 14, 2022 | 6.200 | 6.220 | 6.045 | 6.120 | 210,295 | -0.01(-0.16%) |
Sep 13, 2022 | 6.200 | 6.480 | 5.950 | 6.130 | 340,668 | -0.27(-4.22%) |
Sep 12, 2022 | 6.300 | 6.410 | 6.120 | 6.400 | 189,533 | +0.21(+3.39%) |
Sep 09, 2022 | 6.000 | 6.250 | 6.000 | 6.190 | 263,008 | +0.15(+2.48%) |
Sep 08, 2022 | 5.880 | 6.120 | 5.710 | 6.040 | 584,857 | +0.12(+2.03%) |
Sep 07, 2022 | 6.460 | 6.470 | 5.700 | 5.920 | 1,222,517 | -0.47(-7.36%) |
Sep 06, 2022 | 6.600 | 6.660 | 6.370 | 6.390 | 766,559 | -0.23(-3.47%) |
Sep 02, 2022 | 6.710 | 6.745 | 6.490 | 6.620 | 313,199 | -0.02(-0.30%) |
Sep 01, 2022 | 6.300 | 6.820 | 6.300 | 6.640 | 563,810 | +0.00(+0.00%) |
Aug 31, 2022 | 6.500 | 6.760 | 6.490 | 6.640 | 343,990 | +0.05(+0.76%) |
Aug 30, 2022 | 6.790 | 6.870 | 6.350 | 6.590 | 285,082 | -0.18(-2.66%) |
Aug 29, 2022 | 6.860 | 7.065 | 6.721 | 6.770 | 519,674 | -0.06(-0.88%) |
Aug 26, 2022 | 7.070 | 7.180 | 6.760 | 6.830 | 386,074 | -0.22(-3.12%) |
Aug 25, 2022 | 7.000 | 7.400 | 7.000 | 7.050 | 904,912 | +0.58(+8.96%) |
Aug 24, 2022 | 6.460 | 6.690 | 6.400 | 6.470 | 276,389 | -0.05(-0.77%) |
Aug 23, 2022 | 6.450 | 6.710 | 6.440 | 6.520 | 253,432 | +0.06(+0.93%) |
Aug 22, 2022 | 6.610 | 6.790 | 6.440 | 6.460 | 322,184 | -0.22(-3.29%) |
Aug 19, 2022 | 6.730 | 6.800 | 6.550 | 6.680 | 438,745 | -0.07(-1.04%) |
Aug 18, 2022 | 6.790 | 6.825 | 6.433 | 6.750 | 381,198 | -0.06(-0.88%) |
Aug 17, 2022 | 6.700 | 6.890 | 6.700 | 6.810 | 288,835 | +0.12(+1.79%) |
Aug 16, 2022 | 6.820 | 6.880 | 6.640 | 6.690 | 329,444 | -0.18(-2.62%) |
Aug 15, 2022 | 7.000 | 7.220 | 6.815 | 6.870 | 617,756 | -0.06(-0.87%) |
Aug 12, 2022 | 7.020 | 7.330 | 6.860 | 6.930 | 657,756 | +0.07(+1.02%) |
Aug 11, 2022 | 7.300 | 7.328 | 6.570 | 6.860 | 757,334 | -0.28(-3.92%) |
Aug 10, 2022 | 7.530 | 7.530 | 6.890 | 7.140 | 1,378,632 | -0.17(-2.33%) |
Aug 09, 2022 | 6.120 | 7.630 | 5.950 | 7.310 | 1,721,139 | +1.00(+15.85%) |
Aug 08, 2022 | 6.080 | 6.350 | 5.870 | 6.310 | 1,006,454 | +0.43(+7.31%) |
Aug 05, 2022 | 5.180 | 6.580 | 5.090 | 5.880 | 2,274,731 | +0.70(+13.51%) |
Aug 04, 2022 | 4.650 | 5.250 | 4.650 | 5.180 | 584,178 | +0.49(+10.45%) |
Aug 03, 2022 | 4.810 | 4.885 | 4.690 | 4.690 | 287,178 | -0.10(-2.09%) |
Aug 02, 2022 | 4.610 | 4.800 | 4.600 | 4.790 | 237,116 | +0.19(+4.13%) |