Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.710 | 5.765 | 5.680 | 5.700 | 250,169 | -0.02(-0.35%) |
Sep 29, 2022 | 5.670 | 5.750 | 5.630 | 5.720 | 272,131 | +0.05(+0.88%) |
Sep 28, 2022 | 5.510 | 5.685 | 5.495 | 5.670 | 381,626 | +0.19(+3.47%) |
Sep 27, 2022 | 5.550 | 5.565 | 5.430 | 5.480 | 440,050 | -0.08(-1.44%) |
Sep 26, 2022 | 5.560 | 5.610 | 5.525 | 5.560 | 459,679 | -0.04(-0.71%) |
Sep 23, 2022 | 5.680 | 5.700 | 5.580 | 5.600 | 512,540 | -0.09(-1.58%) |
Sep 22, 2022 | 5.830 | 5.835 | 5.690 | 5.690 | 454,128 | -0.11(-1.90%) |
Sep 21, 2022 | 5.870 | 5.890 | 5.790 | 5.800 | 210,883 | -0.04(-0.68%) |
Sep 20, 2022 | 5.850 | 5.895 | 5.790 | 5.840 | 239,763 | -0.01(-0.17%) |
Sep 19, 2022 | 5.810 | 5.875 | 5.760 | 5.850 | 147,273 | +0.03(+0.52%) |
Sep 16, 2022 | 5.880 | 5.900 | 5.820 | 5.820 | 580,435 | -0.10(-1.69%) |
Sep 15, 2022 | 5.920 | 5.965 | 5.880 | 5.920 | 197,801 | -0.01(-0.17%) |
Sep 14, 2022 | 5.950 | 5.980 | 5.910 | 5.930 | 246,007 | +0.00(+0.00%) |
Sep 13, 2022 | 5.940 | 5.970 | 5.910 | 5.930 | 284,497 | -0.10(-1.66%) |
Sep 12, 2022 | 6.010 | 6.050 | 5.971 | 6.030 | 382,704 | +0.07(+1.17%) |
Sep 09, 2022 | 5.950 | 5.980 | 5.920 | 5.960 | 352,610 | +0.10(+1.71%) |
Sep 08, 2022 | 5.920 | 5.945 | 5.845 | 5.860 | 347,346 | -0.05(-0.85%) |
Sep 07, 2022 | 5.880 | 5.940 | 5.871 | 5.910 | 253,521 | +0.04(+0.68%) |
Sep 06, 2022 | 5.950 | 5.955 | 5.850 | 5.870 | 446,028 | -0.01(-0.17%) |
Sep 02, 2022 | 5.950 | 5.970 | 5.870 | 5.880 | 619,825 | -0.10(-1.67%) |
Sep 01, 2022 | 5.950 | 6.000 | 5.910 | 5.980 | 561,536 | -0.05(-0.83%) |
Aug 31, 2022 | 5.960 | 6.060 | 5.955 | 6.030 | 577,727 | +0.09(+1.52%) |
Aug 30, 2022 | 6.030 | 6.047 | 5.890 | 5.940 | 619,418 | -0.06(-1.00%) |
Aug 29, 2022 | 5.950 | 6.050 | 5.810 | 6.000 | 1,256,572 | -0.01(-0.17%) |
Aug 26, 2022 | 6.130 | 6.140 | 6.010 | 6.010 | 6,909,781 | +2.88(+92.01%) |
Aug 25, 2022 | 3.100 | 3.155 | 3.100 | 3.130 | 1,702,399 | +0.03(+0.97%) |
Aug 24, 2022 | 3.060 | 3.130 | 3.050 | 3.100 | 202,593 | -0.03(-0.96%) |
Aug 23, 2022 | 3.130 | 3.160 | 3.110 | 3.130 | 185,091 | -0.01(-0.32%) |
Aug 22, 2022 | 3.170 | 3.170 | 3.105 | 3.140 | 290,766 | -0.16(-4.85%) |
Aug 19, 2022 | 3.340 | 3.345 | 3.260 | 3.300 | 168,103 | -0.12(-3.51%) |
Aug 18, 2022 | 3.380 | 3.420 | 3.345 | 3.420 | 143,802 | +0.00(+0.00%) |
Aug 17, 2022 | 3.520 | 3.520 | 3.390 | 3.420 | 135,973 | -0.21(-5.79%) |
Aug 16, 2022 | 3.610 | 3.670 | 3.605 | 3.630 | 181,635 | +0.00(+0.00%) |
Aug 15, 2022 | 3.660 | 3.680 | 3.620 | 3.630 | 549,971 | -0.04(-1.09%) |
Aug 12, 2022 | 3.650 | 3.705 | 3.650 | 3.670 | 397,146 | +0.10(+2.80%) |
Aug 11, 2022 | 3.640 | 3.710 | 3.560 | 3.570 | 216,572 | -0.04(-1.11%) |
Aug 10, 2022 | 3.500 | 3.630 | 3.500 | 3.610 | 466,257 | +0.24(+7.12%) |
Aug 09, 2022 | 3.430 | 3.440 | 3.335 | 3.370 | 200,615 | -0.10(-2.88%) |
Aug 08, 2022 | 3.510 | 3.565 | 3.460 | 3.470 | 301,531 | -0.02(-0.57%) |
Aug 05, 2022 | 3.460 | 3.520 | 3.440 | 3.490 | 192,109 | +0.00(+0.00%) |
Aug 04, 2022 | 3.500 | 3.540 | 3.470 | 3.490 | 1,018,398 | +0.05(+1.45%) |
Aug 03, 2022 | 3.420 | 3.480 | 3.420 | 3.440 | 962,541 | +0.07(+2.08%) |
Aug 02, 2022 | 3.390 | 3.430 | 3.370 | 3.370 | 157,350 | -0.05(-1.46%) |
Aug 01, 2022 | 3.400 | 3.475 | 3.380 | 3.420 | 245,601 | -0.01(-0.29%) |
Jul 29, 2022 | 3.380 | 3.435 | 3.365 | 3.430 | 348,227 | +0.10(+3.00%) |
Jul 28, 2022 | 3.360 | 3.360 | 3.260 | 3.330 | 233,572 | -0.04(-1.19%) |
Jul 27, 2022 | 3.340 | 3.370 | 3.300 | 3.370 | 276,189 | +0.03(+0.90%) |
Jul 26, 2022 | 3.340 | 3.370 | 3.290 | 3.340 | 312,960 | -0.08(-2.34%) |
Jul 25, 2022 | 3.430 | 3.456 | 3.410 | 3.420 | 183,928 | +0.06(+1.79%) |
Jul 22, 2022 | 3.420 | 3.450 | 3.360 | 3.360 | 315,141 | -0.07(-2.04%) |
Jul 21, 2022 | 3.350 | 3.430 | 3.325 | 3.430 | 728,923 | +0.05(+1.48%) |
Jul 20, 2022 | 3.302 | 3.404 | 3.292 | 3.380 | 627,826 | -0.01(-0.29%) |
Jul 19, 2022 | 3.263 | 3.390 | 3.253 | 3.390 | 317,623 | +0.17(+5.15%) |
Jul 18, 2022 | 3.253 | 3.292 | 3.224 | 3.224 | 235,360 | +0.04(+1.23%) |
Jul 15, 2022 | 3.155 | 3.209 | 3.141 | 3.185 | 446,833 | +0.09(+2.84%) |
Jul 14, 2022 | 3.077 | 3.097 | 2.999 | 3.097 | 417,269 | -0.01(-0.31%) |
Jul 13, 2022 | 3.087 | 3.136 | 3.058 | 3.106 | 416,429 | -0.06(-1.85%) |
Jul 12, 2022 | 3.185 | 3.243 | 3.165 | 3.165 | 316,973 | -0.05(-1.52%) |
Jul 11, 2022 | 3.273 | 3.287 | 3.180 | 3.214 | 526,469 | -0.07(-2.08%) |
Jul 08, 2022 | 3.263 | 3.336 | 3.224 | 3.282 | 540,328 | +0.03(+0.90%) |
Jul 07, 2022 | 3.204 | 3.271 | 3.194 | 3.253 | 424,802 | +0.16(+5.05%) |
Jul 06, 2022 | 3.067 | 3.106 | 3.038 | 3.097 | 330,721 | +0.02(+0.63%) |
Jul 05, 2022 | 2.999 | 3.077 | 2.960 | 3.077 | 934,616 | -0.21(-6.53%) |