Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.520 | 5.680 | 5.520 | 5.560 | 178,924 | +0.02(+0.36%) |
Sep 29, 2022 | 5.710 | 5.710 | 5.520 | 5.540 | 212,954 | -0.22(-3.82%) |
Sep 28, 2022 | 5.490 | 5.788 | 5.470 | 5.760 | 295,423 | +0.25(+4.54%) |
Sep 27, 2022 | 5.630 | 5.680 | 5.430 | 5.510 | 208,986 | -0.03(-0.54%) |
Sep 26, 2022 | 5.590 | 5.700 | 5.510 | 5.540 | 209,884 | -0.10(-1.77%) |
Sep 23, 2022 | 5.710 | 5.820 | 5.520 | 5.640 | 423,293 | -0.28(-4.73%) |
Sep 22, 2022 | 6.100 | 6.105 | 5.870 | 5.920 | 280,078 | -0.22(-3.58%) |
Sep 21, 2022 | 6.350 | 6.360 | 6.130 | 6.140 | 365,675 | -0.18(-2.85%) |
Sep 20, 2022 | 6.460 | 6.460 | 6.250 | 6.320 | 272,302 | -0.16(-2.47%) |
Sep 19, 2022 | 6.460 | 6.570 | 6.401 | 6.480 | 360,088 | -0.20(-2.99%) |
Sep 16, 2022 | 6.750 | 6.810 | 6.600 | 6.680 | 269,369 | -0.15(-2.20%) |
Sep 15, 2022 | 6.800 | 6.910 | 6.750 | 6.830 | 213,493 | +0.06(+0.89%) |
Sep 14, 2022 | 6.810 | 6.860 | 6.720 | 6.770 | 146,069 | +0.05(+0.74%) |
Sep 13, 2022 | 6.890 | 6.950 | 6.600 | 6.720 | 513,145 | -0.28(-4.00%) |
Sep 12, 2022 | 7.070 | 7.170 | 6.980 | 7.000 | 160,780 | +0.06(+0.86%) |
Sep 09, 2022 | 6.920 | 6.970 | 6.886 | 6.940 | 122,827 | +0.02(+0.29%) |
Sep 08, 2022 | 6.860 | 6.930 | 6.830 | 6.920 | 112,511 | +0.05(+0.73%) |
Sep 07, 2022 | 6.850 | 6.900 | 6.810 | 6.870 | 191,843 | +0.02(+0.29%) |
Sep 06, 2022 | 6.990 | 6.990 | 6.840 | 6.850 | 219,346 | -0.08(-1.15%) |
Sep 02, 2022 | 6.940 | 7.020 | 6.912 | 6.930 | 106,716 | +0.01(+0.14%) |
Sep 01, 2022 | 7.010 | 7.080 | 6.900 | 6.920 | 174,911 | -0.15(-2.12%) |
Aug 31, 2022 | 7.130 | 7.152 | 7.050 | 7.070 | 152,891 | -0.02(-0.28%) |
Aug 30, 2022 | 7.160 | 7.194 | 7.040 | 7.090 | 142,784 | -0.07(-0.98%) |
Aug 29, 2022 | 7.180 | 7.230 | 7.050 | 7.160 | 166,262 | -0.04(-0.56%) |
Aug 26, 2022 | 7.390 | 7.400 | 7.200 | 7.200 | 110,358 | -0.18(-2.44%) |
Aug 25, 2022 | 7.380 | 7.400 | 7.310 | 7.380 | 110,773 | +0.07(+0.96%) |
Aug 24, 2022 | 7.300 | 7.365 | 7.290 | 7.310 | 91,655 | +0.01(+0.14%) |
Aug 23, 2022 | 7.280 | 7.337 | 7.260 | 7.300 | 123,994 | +0.04(+0.55%) |
Aug 22, 2022 | 7.380 | 7.400 | 7.210 | 7.260 | 131,980 | -0.17(-2.29%) |
Aug 19, 2022 | 7.490 | 7.490 | 7.400 | 7.430 | 154,777 | -0.10(-1.33%) |
Aug 18, 2022 | 7.570 | 7.640 | 7.470 | 7.530 | 141,087 | -0.11(-1.44%) |
Aug 17, 2022 | 7.620 | 7.720 | 7.610 | 7.640 | 367,727 | -0.02(-0.26%) |
Aug 16, 2022 | 7.700 | 7.700 | 7.635 | 7.660 | 184,508 | -0.02(-0.26%) |
Aug 15, 2022 | 7.660 | 7.690 | 7.630 | 7.680 | 178,360 | +0.02(+0.26%) |
Aug 12, 2022 | 7.680 | 7.730 | 7.604 | 7.660 | 115,549 | -0.01(-0.13%) |
Aug 11, 2022 | 7.700 | 7.760 | 7.670 | 7.670 | 179,479 | +0.01(+0.13%) |
Aug 10, 2022 | 7.680 | 7.691 | 7.580 | 7.660 | 213,627 | +0.06(+0.79%) |
Aug 09, 2022 | 7.530 | 7.600 | 7.480 | 7.600 | 130,882 | +0.09(+1.20%) |
Aug 08, 2022 | 7.540 | 7.614 | 7.480 | 7.510 | 144,110 | -0.04(-0.53%) |
Aug 05, 2022 | 7.480 | 7.640 | 7.480 | 7.550 | 257,696 | -0.12(-1.56%) |
Aug 04, 2022 | 7.930 | 7.930 | 7.610 | 7.670 | 206,188 | -0.13(-1.67%) |
Aug 03, 2022 | 7.870 | 7.870 | 7.770 | 7.800 | 223,902 | +0.11(+1.43%) |
Aug 02, 2022 | 7.650 | 7.710 | 7.610 | 7.690 | 233,442 | +0.03(+0.39%) |
Aug 01, 2022 | 7.620 | 7.700 | 7.570 | 7.660 | 211,642 | +0.03(+0.39%) |
Jul 29, 2022 | 7.640 | 7.650 | 7.508 | 7.630 | 206,713 | +0.13(+1.73%) |
Jul 28, 2022 | 7.440 | 7.570 | 7.250 | 7.500 | 181,147 | +0.13(+1.76%) |
Jul 27, 2022 | 7.340 | 7.420 | 7.303 | 7.370 | 198,598 | +0.09(+1.24%) |
Jul 26, 2022 | 7.320 | 7.320 | 7.255 | 7.280 | 113,143 | -0.04(-0.55%) |
Jul 25, 2022 | 7.300 | 7.330 | 7.260 | 7.320 | 110,166 | +0.03(+0.41%) |
Jul 22, 2022 | 7.390 | 7.390 | 7.250 | 7.290 | 102,497 | -0.07(-0.95%) |
Jul 21, 2022 | 7.310 | 7.370 | 7.190 | 7.360 | 171,238 | +0.04(+0.55%) |
Jul 20, 2022 | 7.500 | 7.500 | 7.250 | 7.320 | 195,303 | -0.05(-0.68%) |
Jul 19, 2022 | 7.300 | 7.390 | 7.250 | 7.370 | 134,128 | +0.13(+1.80%) |
Jul 18, 2022 | 7.400 | 7.400 | 7.235 | 7.240 | 100,228 | -0.18(-2.43%) |
Jul 15, 2022 | 7.460 | 7.520 | 7.390 | 7.420 | 386,456 | +0.06(+0.82%) |
Jul 14, 2022 | 7.230 | 7.449 | 7.200 | 7.360 | 166,503 | -0.01(-0.14%) |
Jul 13, 2022 | 7.220 | 7.450 | 7.220 | 7.370 | 137,197 | -0.04(-0.54%) |
Jul 12, 2022 | 7.390 | 7.440 | 7.290 | 7.410 | 75,141 | +0.02(+0.27%) |
Jul 11, 2022 | 7.490 | 7.510 | 7.300 | 7.390 | 133,588 | -0.11(-1.47%) |
Jul 08, 2022 | 7.500 | 7.527 | 7.410 | 7.500 | 83,433 | +0.00(+0.00%) |
Jul 07, 2022 | 7.510 | 7.523 | 7.360 | 7.500 | 93,660 | +0.05(+0.67%) |
Jul 06, 2022 | 7.480 | 7.520 | 7.435 | 7.450 | 76,155 | -0.07(-0.93%) |
Jul 05, 2022 | 7.430 | 7.530 | 7.370 | 7.520 | 247,019 | +0.11(+1.48%) |