Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.600 | 6.010 | 5.570 | 5.580 | 1,264,560 | -0.01(-0.18%) |
Sep 29, 2022 | 5.570 | 5.610 | 5.400 | 5.590 | 886,514 | -0.11(-1.93%) |
Sep 28, 2022 | 5.440 | 5.750 | 5.415 | 5.700 | 1,312,737 | +0.32(+5.95%) |
Sep 27, 2022 | 5.470 | 5.600 | 5.310 | 5.380 | 1,318,137 | +0.07(+1.32%) |
Sep 26, 2022 | 5.300 | 5.555 | 5.250 | 5.310 | 1,086,096 | -0.04(-0.75%) |
Sep 23, 2022 | 5.290 | 5.412 | 5.210 | 5.350 | 1,215,837 | -0.12(-2.19%) |
Sep 22, 2022 | 5.600 | 5.655 | 5.335 | 5.470 | 1,188,529 | -0.21(-3.70%) |
Sep 21, 2022 | 5.780 | 5.930 | 5.655 | 5.680 | 903,015 | -0.04(-0.70%) |
Sep 20, 2022 | 5.680 | 5.860 | 5.600 | 5.720 | 831,260 | -0.06(-1.04%) |
Sep 19, 2022 | 5.780 | 5.850 | 5.670 | 5.780 | 1,093,052 | -0.10(-1.70%) |
Sep 16, 2022 | 5.910 | 5.934 | 5.710 | 5.880 | 1,836,992 | -0.15(-2.49%) |
Sep 15, 2022 | 6.040 | 6.280 | 5.971 | 6.030 | 1,058,757 | -0.11(-1.79%) |
Sep 14, 2022 | 6.050 | 6.150 | 5.810 | 6.140 | 1,347,194 | +0.10(+1.66%) |
Sep 13, 2022 | 6.300 | 6.440 | 6.000 | 6.040 | 1,725,515 | -0.60(-9.04%) |
Sep 12, 2022 | 6.720 | 6.750 | 6.565 | 6.640 | 862,620 | -0.04(-0.60%) |
Sep 09, 2022 | 6.700 | 6.750 | 6.565 | 6.680 | 1,125,370 | +0.08(+1.21%) |
Sep 08, 2022 | 6.430 | 6.740 | 6.390 | 6.600 | 1,091,541 | +0.09(+1.38%) |
Sep 07, 2022 | 5.860 | 6.555 | 5.750 | 6.510 | 2,187,113 | +0.53(+8.86%) |
Sep 06, 2022 | 6.110 | 6.180 | 5.830 | 5.980 | 2,243,955 | -0.11(-1.81%) |
Sep 02, 2022 | 6.330 | 6.360 | 6.070 | 6.090 | 1,255,280 | -0.16(-2.56%) |
Sep 01, 2022 | 6.230 | 6.330 | 5.855 | 6.250 | 1,586,187 | -0.11(-1.73%) |
Aug 31, 2022 | 6.360 | 6.450 | 6.250 | 6.360 | 1,125,044 | +0.11(+1.76%) |
Aug 30, 2022 | 6.170 | 6.330 | 6.120 | 6.250 | 1,140,945 | +0.17(+2.80%) |
Aug 29, 2022 | 5.880 | 6.105 | 5.835 | 6.080 | 867,473 | +0.06(+1.00%) |
Aug 26, 2022 | 6.370 | 6.370 | 5.925 | 6.020 | 1,143,460 | -0.36(-5.64%) |
Aug 25, 2022 | 6.360 | 6.490 | 6.250 | 6.380 | 1,053,490 | +0.15(+2.41%) |
Aug 24, 2022 | 6.020 | 6.260 | 6.020 | 6.230 | 1,094,400 | +0.24(+4.01%) |
Aug 23, 2022 | 6.030 | 6.195 | 5.960 | 5.990 | 1,155,651 | -0.03(-0.50%) |
Aug 22, 2022 | 5.870 | 6.080 | 5.820 | 6.020 | 1,696,856 | +0.04(+0.67%) |
Aug 19, 2022 | 6.250 | 6.250 | 5.905 | 5.980 | 1,789,433 | -0.40(-6.27%) |
Aug 18, 2022 | 6.720 | 6.760 | 6.300 | 6.380 | 1,743,630 | -0.35(-5.20%) |
Aug 17, 2022 | 6.800 | 6.870 | 6.680 | 6.730 | 1,906,263 | -0.23(-3.30%) |
Aug 16, 2022 | 7.200 | 7.200 | 6.760 | 6.960 | 1,628,862 | -0.26(-3.60%) |
Aug 15, 2022 | 7.160 | 7.280 | 6.980 | 7.220 | 1,610,594 | +0.07(+0.98%) |
Aug 12, 2022 | 7.120 | 7.175 | 6.950 | 7.150 | 1,839,517 | +0.06(+0.85%) |
Aug 11, 2022 | 6.930 | 7.220 | 6.840 | 7.090 | 2,593,547 | +0.27(+3.96%) |
Aug 10, 2022 | 6.600 | 6.830 | 6.400 | 6.820 | 1,929,709 | +0.49(+7.74%) |
Aug 09, 2022 | 6.700 | 6.950 | 6.125 | 6.330 | 3,669,119 | -0.34(-5.10%) |
Aug 08, 2022 | 6.640 | 6.920 | 6.455 | 6.670 | 4,111,342 | +0.12(+1.83%) |
Aug 05, 2022 | 6.320 | 6.645 | 6.205 | 6.550 | 2,464,392 | +0.07(+1.08%) |
Aug 04, 2022 | 6.540 | 6.700 | 6.460 | 6.480 | 1,745,739 | -0.04(-0.61%) |
Aug 03, 2022 | 6.450 | 6.690 | 6.340 | 6.520 | 1,845,338 | +0.10(+1.56%) |
Aug 02, 2022 | 6.140 | 6.450 | 6.140 | 6.420 | 1,389,242 | +0.19(+3.05%) |
Aug 01, 2022 | 6.110 | 6.425 | 6.020 | 6.230 | 2,073,004 | +0.04(+0.65%) |
Jul 29, 2022 | 6.100 | 6.200 | 5.910 | 6.190 | 1,538,065 | +0.12(+1.98%) |
Jul 28, 2022 | 5.750 | 6.085 | 5.560 | 6.070 | 1,684,233 | +0.30(+5.20%) |
Jul 27, 2022 | 5.740 | 5.810 | 5.625 | 5.770 | 1,062,134 | +0.11(+1.94%) |
Jul 26, 2022 | 5.810 | 5.890 | 5.605 | 5.660 | 1,105,174 | -0.21(-3.58%) |
Jul 25, 2022 | 5.830 | 5.970 | 5.730 | 5.870 | 1,095,312 | +0.04(+0.69%) |
Jul 22, 2022 | 6.240 | 6.270 | 5.650 | 5.830 | 1,787,762 | -0.41(-6.57%) |
Jul 21, 2022 | 6.040 | 6.240 | 5.840 | 6.240 | 1,500,325 | +0.18(+2.97%) |
Jul 20, 2022 | 5.750 | 6.195 | 5.680 | 6.060 | 2,274,794 | +0.32(+5.57%) |
Jul 19, 2022 | 5.570 | 5.840 | 5.510 | 5.740 | 1,946,681 | +0.22(+3.99%) |
Jul 18, 2022 | 5.580 | 5.695 | 5.442 | 5.520 | 1,538,792 | +0.01(+0.18%) |
Jul 15, 2022 | 5.460 | 5.700 | 5.330 | 5.510 | 1,488,097 | +0.08(+1.47%) |
Jul 14, 2022 | 5.380 | 5.475 | 5.225 | 5.430 | 2,183,854 | +0.01(+0.18%) |
Jul 13, 2022 | 5.240 | 5.600 | 5.213 | 5.420 | 1,926,496 | +0.06(+1.12%) |
Jul 12, 2022 | 5.400 | 5.410 | 5.220 | 5.360 | 1,992,137 | -0.02(-0.37%) |
Jul 11, 2022 | 5.510 | 5.565 | 5.295 | 5.380 | 1,346,605 | -0.22(-3.93%) |
Jul 08, 2022 | 5.520 | 5.670 | 5.290 | 5.600 | 1,783,217 | -0.01(-0.18%) |
Jul 07, 2022 | 5.180 | 5.640 | 5.180 | 5.610 | 3,176,299 | +0.44(+8.51%) |
Jul 06, 2022 | 5.100 | 5.220 | 4.960 | 5.170 | 1,790,022 | +0.09(+1.77%) |
Jul 05, 2022 | 4.690 | 5.090 | 4.625 | 5.080 | 1,794,626 | +0.29(+6.05%) |