Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 6.670 | 7.130 | 6.660 | 7.010 | 147,339 | +0.27(+4.01%) |
Oct 28, 2022 | 6.320 | 6.790 | 6.300 | 6.740 | 128,084 | +0.42(+6.65%) |
Oct 27, 2022 | 6.570 | 6.620 | 6.286 | 6.320 | 146,097 | -0.12(-1.86%) |
Oct 26, 2022 | 6.340 | 6.620 | 6.295 | 6.440 | 77,682 | +0.19(+3.04%) |
Oct 25, 2022 | 5.930 | 6.280 | 5.770 | 6.250 | 152,855 | +0.47(+8.13%) |
Oct 24, 2022 | 5.810 | 5.910 | 5.600 | 5.780 | 72,925 | -0.14(-2.36%) |
Oct 21, 2022 | 5.640 | 5.960 | 5.530 | 5.920 | 57,221 | +0.30(+5.34%) |
Oct 20, 2022 | 5.630 | 5.850 | 5.550 | 5.620 | 66,245 | +0.01(+0.18%) |
Oct 19, 2022 | 5.530 | 5.640 | 5.390 | 5.610 | 60,463 | +0.07(+1.26%) |
Oct 18, 2022 | 5.690 | 5.730 | 5.460 | 5.540 | 223,598 | +0.01(+0.18%) |
Oct 17, 2022 | 5.630 | 5.740 | 5.240 | 5.530 | 289,388 | +0.00(+0.00%) |
Oct 14, 2022 | 5.960 | 5.960 | 5.350 | 5.530 | 331,723 | -0.36(-6.11%) |
Oct 13, 2022 | 5.130 | 5.950 | 5.120 | 5.890 | 68,228 | +0.18(+3.15%) |
Oct 12, 2022 | 5.560 | 5.810 | 5.470 | 5.710 | 34,054 | +0.15(+2.70%) |
Oct 11, 2022 | 5.420 | 5.750 | 5.230 | 5.560 | 75,428 | +0.09(+1.65%) |
Oct 10, 2022 | 5.640 | 5.640 | 5.450 | 5.470 | 33,643 | -0.09(-1.62%) |
Oct 07, 2022 | 5.670 | 5.730 | 5.490 | 5.560 | 48,209 | -0.21(-3.56%) |
Oct 06, 2022 | 5.950 | 6.110 | 5.740 | 5.765 | 66,280 | -0.20(-3.27%) |
Oct 05, 2022 | 5.930 | 6.000 | 5.780 | 5.960 | 49,248 | -0.03(-0.50%) |
Oct 04, 2022 | 5.610 | 6.000 | 5.610 | 5.990 | 102,581 | +0.47(+8.51%) |
Oct 03, 2022 | 5.750 | 5.750 | 5.510 | 5.520 | 82,513 | -0.10(-1.78%) |
Sep 30, 2022 | 5.630 | 5.855 | 5.540 | 5.620 | 62,587 | -0.08(-1.40%) |
Sep 29, 2022 | 5.860 | 5.890 | 5.580 | 5.700 | 36,468 | -0.28(-4.68%) |
Sep 28, 2022 | 5.720 | 6.060 | 5.770 | 5.980 | 53,844 | +0.24(+4.18%) |
Sep 27, 2022 | 5.840 | 5.960 | 5.690 | 5.740 | 61,378 | +0.00(+0.00%) |
Sep 26, 2022 | 5.640 | 5.970 | 5.640 | 5.740 | 76,558 | +0.07(+1.23%) |
Sep 23, 2022 | 5.770 | 5.800 | 5.460 | 5.670 | 175,169 | -0.20(-3.41%) |
Sep 22, 2022 | 6.230 | 6.230 | 5.810 | 5.870 | 184,037 | -0.36(-5.78%) |
Sep 21, 2022 | 6.730 | 6.730 | 6.230 | 6.230 | 142,498 | -0.48(-7.15%) |
Sep 20, 2022 | 6.800 | 6.855 | 6.650 | 6.710 | 64,316 | -0.14(-2.04%) |
Sep 19, 2022 | 6.730 | 6.880 | 6.610 | 6.850 | 55,078 | +0.06(+0.88%) |
Sep 16, 2022 | 6.840 | 6.840 | 6.590 | 6.790 | 148,658 | -0.11(-1.59%) |
Sep 15, 2022 | 6.750 | 7.040 | 6.750 | 6.900 | 57,996 | +0.11(+1.62%) |
Sep 14, 2022 | 6.780 | 6.924 | 6.720 | 6.790 | 76,633 | +0.04(+0.59%) |
Sep 13, 2022 | 6.860 | 7.000 | 6.700 | 6.750 | 123,607 | -0.25(-3.57%) |
Sep 12, 2022 | 7.170 | 7.190 | 6.980 | 7.000 | 69,446 | -0.07(-0.99%) |
Sep 09, 2022 | 7.200 | 7.290 | 6.940 | 7.070 | 88,397 | -0.08(-1.12%) |
Sep 08, 2022 | 6.980 | 7.180 | 6.830 | 7.150 | 80,668 | +0.04(+0.56%) |
Sep 07, 2022 | 6.750 | 7.170 | 6.750 | 7.110 | 124,274 | +0.33(+4.87%) |
Sep 06, 2022 | 6.790 | 6.800 | 6.720 | 6.780 | 81,688 | -0.02(-0.29%) |
Sep 02, 2022 | 6.970 | 6.970 | 6.720 | 6.800 | 94,182 | +0.00(+0.00%) |
Sep 01, 2022 | 6.750 | 6.810 | 6.500 | 6.800 | 110,996 | +0.06(+0.89%) |
Aug 31, 2022 | 6.690 | 6.810 | 6.630 | 6.740 | 56,893 | +0.06(+0.90%) |
Aug 30, 2022 | 6.790 | 6.800 | 6.590 | 6.680 | 63,741 | -0.04(-0.60%) |
Aug 29, 2022 | 7.000 | 7.030 | 6.690 | 6.720 | 74,033 | -0.37(-5.22%) |
Aug 26, 2022 | 7.350 | 7.350 | 7.030 | 7.090 | 70,412 | -0.27(-3.67%) |
Aug 25, 2022 | 7.150 | 7.360 | 7.070 | 7.360 | 46,037 | +0.25(+3.52%) |
Aug 24, 2022 | 6.970 | 7.260 | 6.870 | 7.110 | 79,916 | +0.12(+1.72%) |
Aug 23, 2022 | 6.820 | 7.060 | 6.810 | 6.990 | 88,650 | +0.15(+2.19%) |
Aug 22, 2022 | 7.060 | 7.120 | 6.800 | 6.840 | 86,874 | -0.28(-3.93%) |
Aug 19, 2022 | 7.200 | 7.220 | 7.020 | 7.120 | 88,994 | -0.17(-2.33%) |
Aug 18, 2022 | 7.280 | 7.410 | 7.215 | 7.290 | 66,391 | +0.03(+0.41%) |
Aug 17, 2022 | 7.280 | 7.350 | 7.120 | 7.260 | 142,085 | -0.14(-1.89%) |
Aug 16, 2022 | 7.120 | 7.420 | 7.105 | 7.400 | 133,727 | +0.25(+3.50%) |
Aug 15, 2022 | 7.400 | 7.450 | 7.020 | 7.150 | 148,805 | -0.40(-5.30%) |
Aug 12, 2022 | 7.610 | 7.730 | 7.495 | 7.550 | 108,995 | +0.01(+0.13%) |
Aug 11, 2022 | 7.810 | 7.950 | 7.500 | 7.540 | 85,140 | -0.17(-2.20%) |
Aug 10, 2022 | 7.160 | 7.840 | 7.160 | 7.710 | 152,440 | +0.66(+9.36%) |
Aug 09, 2022 | 6.980 | 7.070 | 6.860 | 7.050 | 258,617 | +0.15(+2.17%) |
Aug 08, 2022 | 6.790 | 6.990 | 6.780 | 6.900 | 180,331 | +0.19(+2.83%) |
Aug 05, 2022 | 6.580 | 6.800 | 6.580 | 6.710 | 122,058 | -0.02(-0.30%) |
Aug 04, 2022 | 6.360 | 6.815 | 6.326 | 6.730 | 182,833 | +0.37(+5.82%) |
Aug 03, 2022 | 6.090 | 6.560 | 6.030 | 6.360 | 298,369 | -0.06(-0.93%) |
Aug 02, 2022 | 6.160 | 6.460 | 6.140 | 6.420 | 108,255 | +0.30(+4.90%) |