Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.028 | 6.091 | 5.940 | 5.964 | 2,391,487 | -0.12(-1.96%) |
Sep 29, 2022 | 6.004 | 6.123 | 5.865 | 6.083 | 1,159,799 | +0.02(+0.39%) |
Sep 28, 2022 | 5.821 | 6.155 | 5.765 | 6.059 | 1,031,217 | +0.30(+5.25%) |
Sep 27, 2022 | 5.837 | 5.932 | 5.733 | 5.757 | 790,245 | +0.03(+0.56%) |
Sep 26, 2022 | 5.877 | 6.067 | 5.662 | 5.725 | 938,340 | -0.14(-2.44%) |
Sep 23, 2022 | 6.004 | 6.071 | 5.765 | 5.869 | 708,112 | -0.49(-7.63%) |
Sep 22, 2022 | 6.624 | 6.688 | 6.354 | 6.354 | 434,041 | -0.12(-1.84%) |
Sep 21, 2022 | 6.743 | 6.799 | 6.473 | 6.473 | 366,861 | -0.16(-2.40%) |
Sep 20, 2022 | 6.680 | 6.680 | 6.449 | 6.632 | 556,068 | -0.11(-1.65%) |
Sep 19, 2022 | 6.370 | 6.779 | 6.322 | 6.743 | 490,751 | +0.10(+1.44%) |
Sep 16, 2022 | 7.173 | 7.173 | 6.608 | 6.648 | 2,899,570 | -0.45(-6.28%) |
Sep 15, 2022 | 7.165 | 7.189 | 7.030 | 7.093 | 593,127 | -0.22(-3.04%) |
Sep 14, 2022 | 7.197 | 7.423 | 7.197 | 7.316 | 607,990 | +0.24(+3.37%) |
Sep 13, 2022 | 7.165 | 7.339 | 7.014 | 7.077 | 589,821 | -0.17(-2.41%) |
Sep 12, 2022 | 7.348 | 7.479 | 7.220 | 7.252 | 710,643 | +0.04(+0.55%) |
Sep 09, 2022 | 7.038 | 7.308 | 7.038 | 7.212 | 628,143 | +0.31(+4.49%) |
Sep 08, 2022 | 6.934 | 6.978 | 6.791 | 6.902 | 549,455 | +0.01(+0.12%) |
Sep 07, 2022 | 6.799 | 6.942 | 6.648 | 6.894 | 854,564 | -0.13(-1.81%) |
Sep 06, 2022 | 7.181 | 7.244 | 6.990 | 7.022 | 769,455 | -0.13(-1.78%) |
Sep 02, 2022 | 7.284 | 7.300 | 7.069 | 7.149 | 393,773 | +0.19(+2.74%) |
Sep 01, 2022 | 7.220 | 7.220 | 6.926 | 6.958 | 456,744 | -0.32(-4.37%) |
Aug 31, 2022 | 7.030 | 7.320 | 6.918 | 7.276 | 1,018,618 | +0.06(+0.77%) |
Aug 30, 2022 | 7.674 | 7.721 | 7.141 | 7.220 | 537,943 | -0.60(-7.63%) |
Aug 29, 2022 | 7.721 | 7.936 | 7.570 | 7.817 | 458,798 | +0.08(+1.03%) |
Aug 26, 2022 | 7.936 | 8.030 | 7.737 | 7.737 | 411,704 | -0.21(-2.70%) |
Aug 25, 2022 | 8.016 | 8.103 | 7.865 | 7.952 | 560,496 | +0.00(+0.00%) |
Aug 24, 2022 | 7.833 | 8.057 | 7.813 | 7.952 | 688,386 | +0.13(+1.63%) |
Aug 23, 2022 | 7.801 | 8.055 | 7.698 | 7.825 | 900,372 | +0.27(+3.58%) |
Aug 22, 2022 | 7.507 | 7.578 | 7.264 | 7.554 | 562,544 | +0.02(+0.21%) |
Aug 19, 2022 | 7.427 | 7.650 | 7.308 | 7.538 | 579,637 | +0.01(+0.11%) |
Aug 18, 2022 | 7.403 | 7.610 | 7.379 | 7.531 | 654,174 | +0.25(+3.38%) |
Aug 17, 2022 | 6.966 | 7.292 | 6.918 | 7.284 | 730,608 | +0.27(+3.85%) |
Aug 16, 2022 | 7.244 | 7.244 | 6.886 | 7.014 | 894,070 | -0.21(-2.97%) |
Aug 15, 2022 | 7.125 | 7.228 | 6.815 | 7.228 | 956,838 | -0.25(-3.40%) |
Aug 12, 2022 | 7.141 | 7.491 | 6.982 | 7.483 | 761,666 | +0.26(+3.63%) |
Aug 11, 2022 | 7.072 | 7.291 | 7.049 | 7.220 | 922,809 | +0.35(+5.09%) |
Aug 10, 2022 | 7.146 | 7.153 | 6.722 | 6.871 | 1,457,844 | -0.25(-3.45%) |
Aug 09, 2022 | 7.064 | 7.191 | 6.893 | 7.116 | 881,190 | +0.18(+2.58%) |
Aug 08, 2022 | 6.871 | 7.109 | 6.781 | 6.938 | 844,971 | +0.11(+1.64%) |
Aug 05, 2022 | 6.387 | 6.863 | 6.349 | 6.826 | 989,587 | +0.34(+5.28%) |
Aug 04, 2022 | 6.543 | 6.766 | 6.469 | 6.483 | 1,249,781 | -0.06(-0.91%) |
Aug 03, 2022 | 6.632 | 6.662 | 6.297 | 6.543 | 1,236,464 | +0.08(+1.27%) |
Aug 02, 2022 | 6.379 | 6.528 | 6.208 | 6.461 | 740,565 | +0.07(+1.17%) |
Aug 01, 2022 | 6.305 | 6.413 | 6.044 | 6.387 | 1,277,981 | +0.03(+0.47%) |
Jul 29, 2022 | 6.454 | 6.595 | 6.312 | 6.357 | 1,435,551 | +0.01(+0.23%) |
Jul 28, 2022 | 6.275 | 6.424 | 6.111 | 6.342 | 1,219,545 | +0.10(+1.67%) |
Jul 27, 2022 | 5.895 | 6.271 | 5.773 | 6.238 | 1,047,381 | +0.40(+6.89%) |
Jul 26, 2022 | 5.836 | 5.977 | 5.724 | 5.836 | 868,278 | +0.09(+1.55%) |
Jul 25, 2022 | 5.575 | 5.806 | 5.445 | 5.747 | 1,024,138 | +0.33(+6.19%) |
Jul 22, 2022 | 5.590 | 5.672 | 5.322 | 5.412 | 746,150 | -0.23(-4.09%) |
Jul 21, 2022 | 5.605 | 5.672 | 5.456 | 5.642 | 616,525 | -0.16(-2.70%) |
Jul 20, 2022 | 5.590 | 5.810 | 5.553 | 5.799 | 570,063 | +0.16(+2.91%) |
Jul 19, 2022 | 5.672 | 5.724 | 5.493 | 5.635 | 795,833 | -0.05(-0.92%) |
Jul 18, 2022 | 5.694 | 5.836 | 5.661 | 5.687 | 992,385 | +0.14(+2.55%) |
Jul 15, 2022 | 5.345 | 5.546 | 5.322 | 5.546 | 587,696 | +0.25(+4.78%) |
Jul 14, 2022 | 5.196 | 5.307 | 5.110 | 5.292 | 1,004,819 | -0.15(-2.74%) |
Jul 13, 2022 | 5.248 | 5.542 | 5.173 | 5.441 | 765,559 | +0.13(+2.38%) |
Jul 12, 2022 | 5.225 | 5.397 | 5.136 | 5.315 | 1,358,263 | -0.05(-0.97%) |
Jul 11, 2022 | 5.359 | 5.464 | 5.248 | 5.367 | 737,341 | -0.13(-2.44%) |
Jul 08, 2022 | 5.605 | 5.620 | 5.419 | 5.501 | 791,521 | +0.00(+0.00%) |
Jul 07, 2022 | 5.493 | 5.613 | 5.397 | 5.501 | 1,481,208 | +0.28(+5.27%) |
Jul 06, 2022 | 5.255 | 5.464 | 5.047 | 5.225 | 1,576,450 | -0.13(-2.36%) |
Jul 05, 2022 | 5.523 | 5.672 | 5.203 | 5.352 | 1,310,318 | -0.39(-6.87%) |