Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.060 | 6.640 | 5.990 | 6.600 | 73,593 | +0.50(+8.20%) |
Oct 28, 2022 | 5.950 | 6.100 | 5.760 | 6.100 | 118,145 | +0.11(+1.84%) |
Oct 27, 2022 | 6.210 | 6.300 | 5.830 | 5.990 | 115,667 | +0.03(+0.50%) |
Oct 26, 2022 | 5.800 | 6.290 | 5.800 | 5.960 | 430,345 | +0.21(+3.65%) |
Oct 25, 2022 | 5.470 | 5.790 | 5.470 | 5.750 | 155,067 | +0.24(+4.36%) |
Oct 24, 2022 | 5.510 | 5.540 | 5.350 | 5.510 | 65,315 | +0.09(+1.66%) |
Oct 21, 2022 | 5.360 | 5.470 | 5.360 | 5.420 | 13,118 | +0.11(+2.07%) |
Oct 20, 2022 | 5.267 | 5.430 | 5.251 | 5.310 | 13,644 | +0.06(+1.14%) |
Oct 19, 2022 | 5.260 | 5.390 | 5.175 | 5.250 | 33,126 | -0.01(-0.19%) |
Oct 18, 2022 | 5.060 | 5.310 | 5.060 | 5.260 | 61,140 | +0.16(+3.14%) |
Oct 17, 2022 | 5.050 | 5.150 | 5.050 | 5.100 | 39,508 | +0.06(+1.19%) |
Oct 14, 2022 | 5.150 | 5.150 | 5.000 | 5.040 | 21,486 | -0.07(-1.37%) |
Oct 13, 2022 | 5.150 | 5.150 | 4.918 | 5.110 | 39,105 | -0.06(-1.16%) |
Oct 12, 2022 | 5.090 | 5.200 | 5.080 | 5.170 | 19,238 | +0.12(+2.38%) |
Oct 11, 2022 | 5.100 | 5.200 | 5.050 | 5.050 | 22,786 | -0.02(-0.39%) |
Oct 10, 2022 | 5.010 | 5.310 | 4.870 | 5.070 | 59,867 | -0.08(-1.55%) |
Oct 07, 2022 | 5.380 | 5.400 | 5.150 | 5.150 | 6,335 | -0.36(-6.53%) |
Oct 06, 2022 | 5.340 | 5.520 | 5.160 | 5.510 | 22,174 | +0.26(+4.95%) |
Oct 05, 2022 | 5.200 | 5.310 | 5.136 | 5.250 | 16,027 | +0.05(+0.96%) |
Oct 04, 2022 | 5.310 | 5.490 | 5.100 | 5.200 | 58,574 | -0.17(-3.17%) |
Oct 03, 2022 | 5.630 | 5.710 | 5.210 | 5.370 | 50,052 | -0.35(-6.12%) |
Sep 30, 2022 | 5.640 | 5.910 | 5.615 | 5.720 | 31,595 | +0.03(+0.53%) |
Sep 29, 2022 | 5.650 | 5.710 | 5.560 | 5.690 | 6,217 | +0.04(+0.71%) |
Sep 28, 2022 | 5.390 | 5.800 | 5.390 | 5.650 | 32,298 | +0.30(+5.61%) |
Sep 27, 2022 | 5.320 | 5.430 | 5.270 | 5.350 | 164,391 | +0.05(+0.94%) |
Sep 26, 2022 | 5.190 | 5.330 | 5.140 | 5.300 | 66,971 | -0.03(-0.56%) |
Sep 23, 2022 | 5.350 | 5.350 | 5.132 | 5.330 | 32,236 | -0.06(-1.11%) |
Sep 22, 2022 | 5.250 | 5.390 | 5.215 | 5.390 | 36,959 | +0.09(+1.70%) |
Sep 21, 2022 | 5.360 | 5.380 | 5.250 | 5.300 | 46,615 | -0.05(-0.93%) |
Sep 20, 2022 | 5.400 | 5.400 | 5.170 | 5.350 | 29,403 | +0.05(+0.94%) |
Sep 19, 2022 | 5.100 | 5.300 | 5.037 | 5.300 | 50,286 | +0.14(+2.71%) |
Sep 16, 2022 | 5.260 | 5.370 | 5.050 | 5.160 | 73,258 | -0.12(-2.27%) |
Sep 15, 2022 | 5.181 | 5.312 | 5.150 | 5.280 | 52,894 | +0.13(+2.52%) |
Sep 14, 2022 | 5.360 | 5.405 | 5.150 | 5.150 | 23,079 | -0.15(-2.83%) |
Sep 13, 2022 | 5.520 | 5.545 | 5.210 | 5.300 | 78,952 | -0.22(-3.99%) |
Sep 12, 2022 | 5.480 | 5.690 | 5.471 | 5.520 | 149,515 | +0.07(+1.28%) |
Sep 09, 2022 | 5.360 | 5.585 | 5.360 | 5.450 | 23,607 | +0.15(+2.83%) |
Sep 08, 2022 | 5.470 | 5.600 | 5.200 | 5.300 | 55,063 | -0.13(-2.39%) |
Sep 07, 2022 | 5.140 | 5.430 | 5.140 | 5.430 | 31,403 | +0.24(+4.62%) |
Sep 06, 2022 | 5.370 | 5.650 | 5.190 | 5.190 | 7,921 | -0.21(-3.89%) |
Sep 02, 2022 | 5.510 | 5.560 | 5.290 | 5.400 | 10,929 | -0.11(-2.00%) |
Sep 01, 2022 | 5.500 | 5.640 | 5.260 | 5.510 | 39,600 | +0.07(+1.29%) |
Aug 31, 2022 | 5.500 | 5.650 | 5.350 | 5.440 | 30,162 | -0.08(-1.45%) |
Aug 30, 2022 | 5.650 | 5.680 | 5.520 | 5.520 | 9,603 | -0.09(-1.60%) |
Aug 29, 2022 | 5.510 | 5.670 | 5.489 | 5.610 | 11,179 | +0.09(+1.63%) |
Aug 26, 2022 | 5.530 | 5.680 | 5.470 | 5.520 | 23,583 | -0.06(-1.08%) |
Aug 25, 2022 | 5.530 | 5.720 | 5.470 | 5.580 | 28,592 | +0.16(+2.95%) |
Aug 24, 2022 | 5.440 | 5.500 | 5.250 | 5.420 | 211,755 | -0.05(-0.91%) |
Aug 23, 2022 | 5.320 | 5.590 | 5.320 | 5.470 | 32,986 | +0.10(+1.86%) |
Aug 22, 2022 | 5.490 | 5.740 | 5.300 | 5.370 | 177,796 | -0.21(-3.76%) |
Aug 19, 2022 | 5.730 | 5.730 | 5.370 | 5.580 | 64,540 | +0.21(+3.91%) |
Aug 18, 2022 | 5.560 | 5.560 | 5.330 | 5.370 | 167,051 | -0.16(-2.89%) |
Aug 17, 2022 | 5.210 | 5.570 | 5.050 | 5.530 | 36,085 | +0.22(+4.14%) |
Aug 16, 2022 | 5.580 | 5.760 | 5.000 | 5.310 | 152,996 | +0.00(+0.00%) |
Aug 15, 2022 | 5.540 | 5.790 | 5.250 | 5.310 | 102,616 | -0.29(-5.18%) |
Aug 12, 2022 | 5.810 | 5.870 | 5.541 | 5.600 | 494,739 | -0.15(-2.61%) |
Aug 11, 2022 | 5.450 | 5.940 | 5.450 | 5.750 | 165,102 | +0.33(+6.09%) |
Aug 10, 2022 | 5.280 | 5.500 | 5.260 | 5.420 | 24,619 | +0.10(+1.88%) |
Aug 09, 2022 | 5.010 | 5.480 | 5.010 | 5.320 | 54,081 | +0.14(+2.70%) |
Aug 08, 2022 | 5.200 | 5.250 | 5.030 | 5.180 | 124,454 | +0.01(+0.19%) |
Aug 05, 2022 | 5.150 | 5.317 | 5.150 | 5.170 | 16,689 | -0.01(-0.19%) |
Aug 04, 2022 | 5.260 | 5.350 | 5.140 | 5.180 | 141,947 | -0.10(-1.89%) |
Aug 03, 2022 | 5.284 | 5.483 | 5.270 | 5.280 | 32,310 | +0.06(+1.15%) |
Aug 02, 2022 | 5.410 | 5.410 | 5.220 | 5.220 | 16,913 | -0.23(-4.22%) |