Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.390 | 5.410 | 5.360 | 5.370 | 271,466 | +0.14(+2.68%) |
Sep 29, 2022 | 5.210 | 5.340 | 5.150 | 5.230 | 692,800 | -0.13(-2.43%) |
Sep 28, 2022 | 5.180 | 5.360 | 5.180 | 5.360 | 222,703 | +0.17(+3.28%) |
Sep 27, 2022 | 5.280 | 5.296 | 5.120 | 5.190 | 508,361 | -0.16(-2.99%) |
Sep 26, 2022 | 5.390 | 5.400 | 5.250 | 5.350 | 297,022 | +0.02(+0.38%) |
Sep 23, 2022 | 5.480 | 5.550 | 5.320 | 5.330 | 170,114 | -0.30(-5.33%) |
Sep 22, 2022 | 5.640 | 5.800 | 5.570 | 5.630 | 240,587 | -0.23(-3.92%) |
Sep 21, 2022 | 5.920 | 5.920 | 5.740 | 5.860 | 159,055 | -0.16(-2.66%) |
Sep 20, 2022 | 6.070 | 6.100 | 5.940 | 6.020 | 448,216 | -0.26(-4.11%) |
Sep 19, 2022 | 6.300 | 6.300 | 6.170 | 6.278 | 460,451 | -0.11(-1.75%) |
Sep 16, 2022 | 6.360 | 6.560 | 6.350 | 6.390 | 314,713 | -0.04(-0.62%) |
Sep 15, 2022 | 6.380 | 6.580 | 6.370 | 6.430 | 263,677 | +0.05(+0.78%) |
Sep 14, 2022 | 6.380 | 6.412 | 6.350 | 6.380 | 191,528 | -0.17(-2.60%) |
Sep 13, 2022 | 6.750 | 6.900 | 6.496 | 6.550 | 191,240 | -0.17(-2.53%) |
Sep 12, 2022 | 6.665 | 6.740 | 6.600 | 6.720 | 408,735 | +0.27(+4.19%) |
Sep 09, 2022 | 6.440 | 6.470 | 6.430 | 6.450 | 261,231 | +0.31(+5.05%) |
Sep 08, 2022 | 6.120 | 6.220 | 6.060 | 6.140 | 304,475 | -0.19(-3.00%) |
Sep 07, 2022 | 6.160 | 6.330 | 6.160 | 6.330 | 511,611 | +0.04(+0.64%) |
Sep 06, 2022 | 6.225 | 6.380 | 6.210 | 6.290 | 379,083 | +0.04(+0.64%) |
Sep 02, 2022 | 6.240 | 6.310 | 6.080 | 6.250 | 205,729 | +0.06(+0.97%) |
Sep 01, 2022 | 6.150 | 6.280 | 6.056 | 6.190 | 284,775 | -0.05(-0.80%) |
Aug 31, 2022 | 6.250 | 6.300 | 6.230 | 6.240 | 203,320 | +0.08(+1.30%) |
Aug 30, 2022 | 6.250 | 6.250 | 6.160 | 6.160 | 520,855 | -0.07(-1.12%) |
Aug 29, 2022 | 6.120 | 6.230 | 6.100 | 6.230 | 429,361 | -0.02(-0.38%) |
Aug 26, 2022 | 6.380 | 6.380 | 6.110 | 6.254 | 186,750 | -0.09(-1.36%) |
Aug 25, 2022 | 6.230 | 6.340 | 6.220 | 6.340 | 163,527 | +0.11(+1.77%) |
Aug 24, 2022 | 6.100 | 6.310 | 6.088 | 6.230 | 233,697 | -0.09(-1.42%) |
Aug 23, 2022 | 6.325 | 6.390 | 6.290 | 6.320 | 364,593 | +0.00(+0.00%) |
Aug 22, 2022 | 6.400 | 6.440 | 6.280 | 6.320 | 380,621 | +0.05(+0.80%) |
Aug 19, 2022 | 6.160 | 6.320 | 6.130 | 6.270 | 270,722 | +0.12(+1.95%) |
Aug 18, 2022 | 6.200 | 6.200 | 6.150 | 6.150 | 210,803 | -0.03(-0.49%) |
Aug 17, 2022 | 6.210 | 6.220 | 6.120 | 6.180 | 82,702 | -0.16(-2.52%) |
Aug 16, 2022 | 6.340 | 6.366 | 6.270 | 6.340 | 469,453 | +0.06(+1.04%) |
Aug 15, 2022 | 6.300 | 6.320 | 6.250 | 6.275 | 241,097 | -0.07(-1.10%) |
Aug 12, 2022 | 6.370 | 6.370 | 6.250 | 6.345 | 168,839 | -0.04(-0.55%) |
Aug 11, 2022 | 6.360 | 6.460 | 6.360 | 6.380 | 199,661 | -0.01(-0.16%) |
Aug 10, 2022 | 6.410 | 6.440 | 6.330 | 6.390 | 171,135 | +0.12(+1.91%) |
Aug 09, 2022 | 6.390 | 6.390 | 6.250 | 6.270 | 295,879 | +0.00(+0.00%) |
Aug 08, 2022 | 6.390 | 6.390 | 6.210 | 6.270 | 223,438 | -0.06(-0.95%) |
Aug 05, 2022 | 6.245 | 6.330 | 6.225 | 6.330 | 157,095 | +0.10(+1.61%) |
Aug 04, 2022 | 6.200 | 6.270 | 6.180 | 6.230 | 71,973 | +0.04(+0.65%) |
Aug 03, 2022 | 6.270 | 6.270 | 6.090 | 6.190 | 186,473 | +0.00(+0.00%) |
Aug 02, 2022 | 6.280 | 6.400 | 6.170 | 6.190 | 599,238 | -0.22(-3.43%) |
Aug 01, 2022 | 6.450 | 6.450 | 6.350 | 6.410 | 227,388 | -0.04(-0.62%) |
Jul 29, 2022 | 6.350 | 6.450 | 6.330 | 6.450 | 197,929 | -0.03(-0.46%) |
Jul 28, 2022 | 6.400 | 6.480 | 6.280 | 6.480 | 327,229 | -0.56(-7.95%) |
Jul 27, 2022 | 6.930 | 7.040 | 6.900 | 7.040 | 121,167 | -0.03(-0.42%) |
Jul 26, 2022 | 7.090 | 7.100 | 7.030 | 7.070 | 194,317 | -0.06(-0.84%) |
Jul 25, 2022 | 7.130 | 7.150 | 7.010 | 7.130 | 133,804 | +0.13(+1.86%) |
Jul 22, 2022 | 7.100 | 7.100 | 6.950 | 7.000 | 66,816 | +0.05(+0.72%) |
Jul 21, 2022 | 6.900 | 7.090 | 6.850 | 6.950 | 134,926 | -0.16(-2.25%) |
Jul 20, 2022 | 7.060 | 7.110 | 6.940 | 7.110 | 131,639 | -0.09(-1.25%) |
Jul 19, 2022 | 7.050 | 7.200 | 7.050 | 7.200 | 425,107 | +0.31(+4.50%) |
Jul 18, 2022 | 6.940 | 6.980 | 6.890 | 6.890 | 127,989 | -0.13(-1.85%) |
Jul 15, 2022 | 6.970 | 7.060 | 6.950 | 7.020 | 151,435 | +0.16(+2.33%) |
Jul 14, 2022 | 6.840 | 6.860 | 6.700 | 6.860 | 168,983 | -0.10(-1.44%) |
Jul 13, 2022 | 6.960 | 6.990 | 6.800 | 6.960 | 198,492 | -0.17(-2.38%) |
Jul 12, 2022 | 7.000 | 7.200 | 6.925 | 7.130 | 290,825 | -0.07(-0.90%) |
Jul 11, 2022 | 7.180 | 7.240 | 7.150 | 7.195 | 433,209 | -0.18(-2.51%) |
Jul 08, 2022 | 7.230 | 7.400 | 7.230 | 7.380 | 179,439 | +0.08(+1.10%) |
Jul 07, 2022 | 7.260 | 7.300 | 7.253 | 7.300 | 204,695 | -0.04(-0.54%) |
Jul 06, 2022 | 7.260 | 7.350 | 7.260 | 7.340 | 405,007 | -0.03(-0.41%) |
Jul 05, 2022 | 7.350 | 7.380 | 7.250 | 7.370 | 228,063 | -0.24(-3.15%) |