Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.020 | 6.260 | 5.810 | 6.120 | 5,416,136 | +0.08(+1.32%) |
Sep 29, 2022 | 6.100 | 6.170 | 5.935 | 6.040 | 1,887,001 | -0.21(-3.36%) |
Sep 28, 2022 | 5.810 | 6.280 | 5.690 | 6.250 | 2,906,402 | +0.51(+8.89%) |
Sep 27, 2022 | 5.640 | 5.940 | 5.590 | 5.740 | 2,960,500 | +0.32(+5.90%) |
Sep 26, 2022 | 5.530 | 5.750 | 5.391 | 5.420 | 2,562,246 | -0.17(-3.04%) |
Sep 23, 2022 | 5.780 | 5.780 | 5.465 | 5.590 | 3,717,672 | -0.37(-6.21%) |
Sep 22, 2022 | 6.250 | 6.330 | 5.958 | 5.960 | 2,287,519 | -0.29(-4.64%) |
Sep 21, 2022 | 6.450 | 6.590 | 6.220 | 6.250 | 2,283,829 | -0.13(-2.04%) |
Sep 20, 2022 | 6.640 | 6.760 | 6.380 | 6.380 | 2,375,459 | -0.32(-4.78%) |
Sep 19, 2022 | 6.350 | 6.710 | 6.280 | 6.700 | 1,744,813 | +0.19(+2.92%) |
Sep 16, 2022 | 6.520 | 6.690 | 6.430 | 6.510 | 3,003,879 | -0.22(-3.27%) |
Sep 15, 2022 | 7.150 | 7.230 | 6.660 | 6.730 | 2,886,658 | -0.51(-7.04%) |
Sep 14, 2022 | 7.130 | 7.430 | 7.070 | 7.240 | 2,425,481 | +0.10(+1.40%) |
Sep 13, 2022 | 7.270 | 7.475 | 7.120 | 7.140 | 2,315,074 | -0.42(-5.56%) |
Sep 12, 2022 | 7.820 | 7.850 | 7.400 | 7.560 | 2,003,981 | -0.12(-1.56%) |
Sep 09, 2022 | 7.880 | 8.090 | 7.575 | 7.680 | 3,774,842 | +0.01(+0.13%) |
Sep 08, 2022 | 7.250 | 7.690 | 7.180 | 7.670 | 3,623,120 | +0.37(+5.07%) |
Sep 07, 2022 | 7.250 | 7.340 | 6.850 | 7.300 | 3,158,694 | +0.10(+1.39%) |
Sep 06, 2022 | 7.630 | 7.738 | 7.190 | 7.200 | 4,306,735 | -0.04(-0.55%) |
Sep 02, 2022 | 7.560 | 7.570 | 7.010 | 7.240 | 3,345,525 | -0.01(-0.14%) |
Sep 01, 2022 | 7.950 | 8.020 | 7.130 | 7.250 | 5,850,499 | -0.87(-10.71%) |
Aug 31, 2022 | 7.640 | 8.245 | 7.341 | 8.120 | 6,677,143 | +0.21(+2.65%) |
Aug 30, 2022 | 7.980 | 8.120 | 7.430 | 7.910 | 6,418,849 | +0.15(+1.93%) |
Aug 29, 2022 | 6.850 | 7.980 | 6.810 | 7.760 | 7,826,813 | +0.72(+10.23%) |
Aug 26, 2022 | 7.300 | 7.310 | 6.790 | 7.040 | 3,048,153 | -0.29(-3.96%) |
Aug 25, 2022 | 7.320 | 7.650 | 7.030 | 7.330 | 5,895,331 | +0.03(+0.41%) |
Aug 24, 2022 | 6.390 | 7.330 | 6.350 | 7.300 | 8,013,309 | +1.24(+20.46%) |
Aug 23, 2022 | 5.720 | 6.230 | 5.720 | 6.060 | 2,796,039 | +0.37(+6.50%) |
Aug 22, 2022 | 5.750 | 5.760 | 5.560 | 5.690 | 3,643,899 | -0.22(-3.72%) |
Aug 19, 2022 | 6.110 | 6.150 | 5.865 | 5.910 | 2,155,405 | -0.38(-6.04%) |
Aug 18, 2022 | 6.200 | 6.310 | 6.070 | 6.290 | 1,506,438 | +0.10(+1.62%) |
Aug 17, 2022 | 6.570 | 6.640 | 6.180 | 6.190 | 2,701,729 | -0.60(-8.84%) |
Aug 16, 2022 | 6.830 | 6.920 | 6.489 | 6.790 | 3,714,997 | -0.03(-0.44%) |
Aug 15, 2022 | 6.830 | 6.830 | 6.585 | 6.820 | 2,003,574 | -0.17(-2.43%) |
Aug 12, 2022 | 6.990 | 7.095 | 6.880 | 6.990 | 2,026,066 | +0.01(+0.14%) |
Aug 11, 2022 | 7.070 | 7.320 | 6.950 | 6.980 | 2,732,726 | +0.03(+0.43%) |
Aug 10, 2022 | 7.050 | 7.100 | 6.760 | 6.950 | 1,849,110 | +0.11(+1.61%) |
Aug 09, 2022 | 7.120 | 7.215 | 6.790 | 6.840 | 1,923,538 | -0.33(-4.60%) |
Aug 08, 2022 | 7.150 | 7.380 | 7.075 | 7.170 | 2,726,613 | +0.19(+2.72%) |
Aug 05, 2022 | 6.600 | 7.070 | 6.520 | 6.980 | 2,256,393 | +0.28(+4.18%) |
Aug 04, 2022 | 6.570 | 6.820 | 6.565 | 6.700 | 1,523,348 | -0.02(-0.30%) |
Aug 03, 2022 | 6.800 | 6.840 | 6.490 | 6.720 | 1,813,698 | +0.02(+0.30%) |
Aug 02, 2022 | 6.470 | 6.825 | 6.430 | 6.700 | 2,254,579 | +0.18(+2.76%) |
Aug 01, 2022 | 6.410 | 6.620 | 6.280 | 6.520 | 2,154,236 | -0.19(-2.83%) |
Jul 29, 2022 | 6.490 | 6.788 | 6.328 | 6.710 | 2,881,893 | +0.18(+2.76%) |
Jul 28, 2022 | 6.410 | 6.545 | 6.090 | 6.530 | 3,254,456 | +0.36(+5.83%) |
Jul 27, 2022 | 5.750 | 6.195 | 5.740 | 6.170 | 3,567,960 | +0.55(+9.79%) |
Jul 26, 2022 | 5.670 | 5.710 | 5.460 | 5.620 | 2,688,094 | -0.06(-1.06%) |
Jul 25, 2022 | 5.410 | 5.680 | 5.232 | 5.680 | 2,115,579 | +0.34(+6.37%) |
Jul 22, 2022 | 5.840 | 5.890 | 5.340 | 5.340 | 1,966,143 | -0.47(-8.09%) |
Jul 21, 2022 | 5.890 | 5.935 | 5.670 | 5.810 | 1,908,867 | -0.18(-3.01%) |
Jul 20, 2022 | 5.810 | 6.040 | 5.735 | 5.990 | 1,801,500 | +0.10(+1.70%) |
Jul 19, 2022 | 5.590 | 5.900 | 5.530 | 5.890 | 2,160,870 | +0.39(+7.09%) |
Jul 18, 2022 | 5.590 | 5.750 | 5.480 | 5.500 | 2,177,234 | +0.05(+0.92%) |
Jul 15, 2022 | 5.460 | 5.540 | 5.195 | 5.450 | 1,862,067 | +0.14(+2.64%) |
Jul 14, 2022 | 5.130 | 5.351 | 4.940 | 5.310 | 2,119,461 | +0.03(+0.57%) |
Jul 13, 2022 | 5.100 | 5.400 | 5.050 | 5.280 | 2,157,597 | +0.09(+1.73%) |
Jul 12, 2022 | 5.170 | 5.275 | 5.025 | 5.190 | 1,850,153 | -0.02(-0.38%) |
Jul 11, 2022 | 5.300 | 5.380 | 5.150 | 5.210 | 2,031,588 | -0.23(-4.23%) |
Jul 08, 2022 | 5.320 | 5.520 | 5.215 | 5.440 | 1,848,990 | +0.05(+0.93%) |
Jul 07, 2022 | 5.060 | 5.460 | 5.050 | 5.390 | 3,990,827 | +0.48(+9.78%) |
Jul 06, 2022 | 4.910 | 5.060 | 4.690 | 4.910 | 3,229,345 | +0.03(+0.61%) |
Jul 05, 2022 | 4.920 | 4.927 | 4.740 | 4.880 | 2,683,584 | -0.25(-4.87%) |