Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.896 | 6.042 | 5.836 | 5.868 | 1,423,614 | -0.05(-0.77%) |
Sep 29, 2022 | 5.987 | 5.987 | 5.813 | 5.914 | 967,963 | -0.16(-2.56%) |
Sep 28, 2022 | 5.914 | 6.097 | 5.832 | 6.069 | 825,262 | +0.27(+4.73%) |
Sep 27, 2022 | 5.850 | 5.923 | 5.749 | 5.795 | 855,441 | +0.04(+0.64%) |
Sep 26, 2022 | 5.932 | 6.042 | 5.740 | 5.759 | 1,049,119 | -0.24(-3.96%) |
Sep 23, 2022 | 6.088 | 6.097 | 5.859 | 5.996 | 1,532,750 | -0.31(-4.93%) |
Sep 22, 2022 | 6.398 | 6.472 | 6.298 | 6.307 | 794,765 | -0.01(-0.14%) |
Sep 21, 2022 | 6.563 | 6.590 | 6.307 | 6.316 | 721,070 | -0.10(-1.57%) |
Sep 20, 2022 | 6.490 | 6.490 | 6.353 | 6.417 | 945,966 | -0.14(-2.09%) |
Sep 19, 2022 | 6.389 | 6.563 | 6.362 | 6.554 | 857,644 | +0.03(+0.42%) |
Sep 16, 2022 | 6.618 | 6.627 | 6.453 | 6.526 | 2,102,886 | -0.13(-1.92%) |
Sep 15, 2022 | 6.682 | 6.737 | 6.627 | 6.654 | 781,551 | -0.15(-2.15%) |
Sep 14, 2022 | 6.709 | 6.860 | 6.700 | 6.801 | 825,337 | +0.10(+1.50%) |
Sep 13, 2022 | 6.828 | 6.897 | 6.682 | 6.700 | 1,030,401 | -0.24(-3.43%) |
Sep 12, 2022 | 6.892 | 7.038 | 6.874 | 6.938 | 934,218 | +0.13(+1.88%) |
Sep 09, 2022 | 6.682 | 6.828 | 6.654 | 6.810 | 886,902 | +0.26(+3.91%) |
Sep 08, 2022 | 6.673 | 6.700 | 6.526 | 6.554 | 1,218,311 | -0.15(-2.18%) |
Sep 07, 2022 | 6.545 | 6.709 | 6.481 | 6.700 | 766,412 | +0.05(+0.69%) |
Sep 06, 2022 | 6.737 | 6.833 | 6.595 | 6.654 | 1,142,284 | -0.05(-0.82%) |
Sep 02, 2022 | 6.782 | 6.833 | 6.663 | 6.709 | 634,466 | +0.13(+1.94%) |
Sep 01, 2022 | 6.700 | 6.755 | 6.540 | 6.581 | 1,101,510 | -0.17(-2.57%) |
Aug 31, 2022 | 6.755 | 6.874 | 6.567 | 6.755 | 1,423,924 | -0.11(-1.60%) |
Aug 30, 2022 | 7.029 | 7.029 | 6.791 | 6.865 | 1,119,813 | -0.26(-3.59%) |
Aug 29, 2022 | 7.066 | 7.248 | 7.029 | 7.120 | 796,412 | +0.00(+0.00%) |
Aug 26, 2022 | 7.175 | 7.248 | 7.093 | 7.120 | 1,053,409 | -0.12(-1.64%) |
Aug 25, 2022 | 7.267 | 7.312 | 7.166 | 7.239 | 937,593 | +0.00(+0.00%) |
Aug 24, 2022 | 7.111 | 7.267 | 7.075 | 7.239 | 737,132 | +0.11(+1.54%) |
Aug 23, 2022 | 7.075 | 7.221 | 7.043 | 7.130 | 801,007 | +0.16(+2.36%) |
Aug 22, 2022 | 6.938 | 7.015 | 6.851 | 6.965 | 824,583 | +0.00(+0.00%) |
Aug 19, 2022 | 7.084 | 7.084 | 6.961 | 6.965 | 622,573 | -0.16(-2.18%) |
Aug 18, 2022 | 7.038 | 7.130 | 7.020 | 7.120 | 500,885 | +0.16(+2.37%) |
Aug 17, 2022 | 6.910 | 7.011 | 6.906 | 6.956 | 577,219 | -0.02(-0.26%) |
Aug 16, 2022 | 7.102 | 7.157 | 6.947 | 6.974 | 594,538 | -0.07(-1.04%) |
Aug 15, 2022 | 7.029 | 7.084 | 6.892 | 7.047 | 645,222 | -0.23(-3.14%) |
Aug 12, 2022 | 7.148 | 7.276 | 7.075 | 7.276 | 698,496 | +0.07(+1.02%) |
Aug 11, 2022 | 7.056 | 7.212 | 7.056 | 7.203 | 833,530 | +0.27(+3.82%) |
Aug 10, 2022 | 6.983 | 7.029 | 6.874 | 6.938 | 858,808 | +0.00(+0.00%) |
Aug 09, 2022 | 6.938 | 6.988 | 6.828 | 6.938 | 886,457 | +0.08(+1.20%) |
Aug 08, 2022 | 6.929 | 7.002 | 6.810 | 6.855 | 1,194,004 | -0.04(-0.60%) |
Aug 05, 2022 | 6.780 | 7.112 | 6.762 | 6.897 | 1,218,928 | +0.07(+1.05%) |
Aug 04, 2022 | 7.175 | 7.237 | 6.780 | 6.825 | 1,677,603 | -0.43(-5.93%) |
Aug 03, 2022 | 7.695 | 7.695 | 7.157 | 7.255 | 1,368,221 | -0.30(-3.92%) |
Aug 02, 2022 | 7.426 | 7.569 | 7.340 | 7.551 | 860,770 | +0.15(+2.06%) |
Aug 01, 2022 | 7.390 | 7.475 | 7.255 | 7.399 | 776,159 | -0.17(-2.25%) |
Jul 29, 2022 | 7.757 | 7.802 | 7.574 | 7.569 | 1,285,021 | -0.05(-0.71%) |
Jul 28, 2022 | 7.731 | 7.757 | 7.471 | 7.623 | 483,141 | +0.00(+0.00%) |
Jul 27, 2022 | 7.354 | 7.632 | 7.300 | 7.623 | 892,604 | +0.29(+3.91%) |
Jul 26, 2022 | 7.435 | 7.542 | 7.300 | 7.336 | 610,579 | -0.05(-0.73%) |
Jul 25, 2022 | 7.130 | 7.399 | 7.040 | 7.390 | 1,010,915 | +0.36(+5.10%) |
Jul 22, 2022 | 7.112 | 7.210 | 6.959 | 7.031 | 784,731 | -0.02(-0.25%) |
Jul 21, 2022 | 7.112 | 7.112 | 6.901 | 7.049 | 724,906 | -0.30(-4.03%) |
Jul 20, 2022 | 7.246 | 7.354 | 7.188 | 7.345 | 685,163 | +0.01(+0.12%) |
Jul 19, 2022 | 7.228 | 7.390 | 7.210 | 7.336 | 688,778 | +0.13(+1.87%) |
Jul 18, 2022 | 7.255 | 7.385 | 7.184 | 7.201 | 649,125 | +0.13(+1.90%) |
Jul 15, 2022 | 7.175 | 7.175 | 6.977 | 7.067 | 1,020,418 | +0.08(+1.16%) |
Jul 14, 2022 | 6.897 | 6.995 | 6.789 | 6.986 | 609,170 | -0.17(-2.38%) |
Jul 13, 2022 | 7.004 | 7.237 | 7.004 | 7.157 | 557,971 | +0.07(+1.01%) |
Jul 12, 2022 | 7.040 | 7.201 | 7.013 | 7.085 | 905,608 | -0.13(-1.74%) |
Jul 11, 2022 | 7.237 | 7.300 | 7.106 | 7.210 | 691,554 | -0.11(-1.47%) |
Jul 08, 2022 | 7.381 | 7.399 | 7.210 | 7.318 | 827,213 | +0.05(+0.74%) |
Jul 07, 2022 | 6.977 | 7.327 | 6.977 | 7.264 | 985,579 | +0.38(+5.47%) |
Jul 06, 2022 | 6.959 | 7.094 | 6.596 | 6.888 | 1,064,243 | -0.19(-2.66%) |
Jul 05, 2022 | 7.300 | 7.372 | 6.888 | 7.076 | 1,540,008 | -0.45(-5.96%) |