Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.400 | 6.400 | 6.102 | 6.120 | 10,121 | -0.26(-4.08%) |
Sep 29, 2022 | 6.448 | 6.448 | 5.950 | 6.380 | 12,790 | +0.26(+4.21%) |
Sep 28, 2022 | 5.940 | 6.500 | 5.800 | 6.122 | 21,356 | -0.02(-0.29%) |
Sep 27, 2022 | 6.202 | 6.298 | 5.900 | 6.140 | 7,833 | -0.06(-0.97%) |
Sep 26, 2022 | 6.200 | 6.300 | 6.000 | 6.200 | 5,729 | +0.02(+0.36%) |
Sep 23, 2022 | 6.040 | 6.294 | 6.000 | 6.178 | 7,920 | +0.14(+2.28%) |
Sep 22, 2022 | 6.200 | 6.400 | 5.972 | 6.040 | 10,960 | -0.14(-2.30%) |
Sep 21, 2022 | 6.400 | 6.560 | 6.100 | 6.182 | 7,261 | +0.04(+0.68%) |
Sep 20, 2022 | 7.000 | 7.000 | 6.100 | 6.140 | 10,843 | -0.66(-9.71%) |
Sep 19, 2022 | 7.000 | 7.000 | 6.400 | 6.800 | 11,854 | +0.20(+3.03%) |
Sep 16, 2022 | 7.400 | 7.400 | 6.600 | 6.600 | 9,325 | -0.60(-8.33%) |
Sep 15, 2022 | 7.000 | 7.200 | 6.702 | 7.200 | 13,271 | +0.20(+2.86%) |
Sep 14, 2022 | 6.620 | 7.170 | 6.400 | 7.000 | 26,122 | -0.06(-0.79%) |
Sep 13, 2022 | 6.800 | 7.180 | 6.800 | 7.056 | 20,939 | +0.36(+5.31%) |
Sep 12, 2022 | 6.800 | 7.000 | 6.560 | 6.700 | 11,421 | -0.18(-2.62%) |
Sep 09, 2022 | 6.480 | 6.880 | 6.210 | 6.880 | 21,659 | +0.55(+8.76%) |
Sep 08, 2022 | 5.900 | 6.600 | 5.804 | 6.326 | 28,989 | +0.38(+6.36%) |
Sep 07, 2022 | 6.102 | 6.140 | 5.802 | 5.948 | 15,227 | +0.05(+0.85%) |
Sep 06, 2022 | 5.880 | 6.000 | 5.652 | 5.898 | 14,568 | +0.10(+1.72%) |
Sep 02, 2022 | 5.700 | 5.834 | 5.602 | 5.798 | 16,035 | +0.11(+1.90%) |
Sep 01, 2022 | 5.800 | 5.800 | 5.506 | 5.690 | 9,451 | -0.14(-2.47%) |
Aug 31, 2022 | 5.660 | 6.000 | 5.660 | 5.834 | 3,681 | +0.15(+2.60%) |
Aug 30, 2022 | 5.818 | 5.818 | 5.562 | 5.686 | 5,618 | -0.13(-2.27%) |
Aug 29, 2022 | 6.376 | 6.376 | 5.580 | 5.818 | 7,501 | +0.08(+1.36%) |
Aug 26, 2022 | 5.800 | 5.902 | 5.602 | 5.740 | 20,204 | -0.31(-5.09%) |
Aug 25, 2022 | 6.000 | 6.200 | 5.800 | 6.048 | 9,794 | +0.20(+3.38%) |
Aug 24, 2022 | 5.400 | 6.000 | 5.400 | 5.850 | 26,020 | +0.61(+11.64%) |
Aug 23, 2022 | 5.200 | 5.302 | 5.000 | 5.240 | 29,913 | -0.06(-1.13%) |
Aug 22, 2022 | 5.300 | 5.460 | 5.188 | 5.300 | 28,152 | -0.32(-5.73%) |
Aug 19, 2022 | 6.024 | 6.038 | 5.420 | 5.622 | 18,608 | -0.42(-6.92%) |
Aug 18, 2022 | 6.000 | 6.200 | 5.820 | 6.040 | 19,377 | +0.18(+3.07%) |
Aug 17, 2022 | 6.800 | 6.800 | 5.800 | 5.860 | 32,358 | -0.79(-11.91%) |
Aug 16, 2022 | 7.220 | 7.302 | 6.602 | 6.652 | 25,367 | -0.57(-7.87%) |
Aug 15, 2022 | 7.000 | 7.400 | 6.800 | 7.220 | 18,221 | +0.18(+2.53%) |
Aug 12, 2022 | 7.200 | 7.302 | 6.800 | 7.042 | 27,424 | +0.18(+2.68%) |
Aug 11, 2022 | 6.902 | 6.996 | 6.602 | 6.858 | 21,103 | -0.14(-2.03%) |
Aug 10, 2022 | 6.600 | 7.100 | 6.598 | 7.000 | 13,315 | +0.42(+6.45%) |
Aug 09, 2022 | 7.298 | 7.302 | 6.420 | 6.576 | 21,545 | -0.72(-9.89%) |
Aug 08, 2022 | 7.600 | 7.600 | 7.050 | 7.298 | 46,392 | +0.29(+4.20%) |
Aug 05, 2022 | 6.402 | 7.102 | 6.400 | 7.004 | 37,884 | +0.80(+12.97%) |
Aug 04, 2022 | 6.200 | 6.588 | 6.000 | 6.200 | 33,039 | +0.20(+3.30%) |
Aug 03, 2022 | 6.000 | 6.202 | 5.600 | 6.002 | 25,334 | -0.03(-0.50%) |
Aug 02, 2022 | 6.200 | 6.388 | 6.000 | 6.032 | 29,027 | -0.27(-4.25%) |
Aug 01, 2022 | 5.600 | 6.300 | 5.500 | 6.300 | 37,094 | +0.80(+14.63%) |
Jul 29, 2022 | 5.500 | 5.502 | 5.150 | 5.496 | 11,079 | +0.10(+1.78%) |
Jul 28, 2022 | 5.400 | 5.502 | 5.156 | 5.400 | 33,801 | +0.25(+4.77%) |
Jul 27, 2022 | 5.100 | 5.300 | 5.100 | 5.154 | 6,245 | +0.05(+1.06%) |
Jul 26, 2022 | 5.138 | 5.658 | 5.100 | 5.100 | 27,411 | +0.00(+0.00%) |
Jul 25, 2022 | 5.100 | 5.332 | 5.100 | 5.100 | 8,910 | -0.05(-0.97%) |
Jul 22, 2022 | 5.600 | 5.898 | 5.100 | 5.150 | 25,764 | -0.51(-9.07%) |
Jul 21, 2022 | 5.000 | 5.980 | 5.014 | 5.664 | 34,075 | +0.66(+13.23%) |
Jul 20, 2022 | 4.828 | 5.500 | 4.828 | 5.002 | 22,737 | +0.20(+4.16%) |
Jul 19, 2022 | 4.760 | 4.980 | 4.758 | 4.802 | 7,507 | -0.01(-0.17%) |
Jul 18, 2022 | 4.716 | 5.100 | 4.656 | 4.810 | 26,296 | +0.08(+1.73%) |
Jul 15, 2022 | 4.610 | 4.978 | 4.468 | 4.728 | 24,386 | -0.02(-0.51%) |
Jul 14, 2022 | 4.960 | 5.098 | 4.704 | 4.752 | 19,473 | -0.21(-4.19%) |
Jul 13, 2022 | 5.056 | 5.278 | 4.902 | 4.960 | 7,024 | -0.33(-6.31%) |
Jul 12, 2022 | 5.400 | 5.350 | 5.020 | 5.294 | 13,587 | +0.11(+2.20%) |
Jul 11, 2022 | 5.102 | 5.300 | 5.072 | 5.180 | 11,769 | -0.07(-1.26%) |
Jul 08, 2022 | 5.190 | 5.340 | 5.138 | 5.246 | 19,074 | +0.08(+1.59%) |
Jul 07, 2022 | 4.820 | 5.308 | 4.820 | 5.164 | 35,010 | +0.36(+7.49%) |
Jul 06, 2022 | 4.700 | 4.976 | 4.604 | 4.804 | 17,082 | +0.05(+1.05%) |
Jul 05, 2022 | 4.600 | 4.808 | 4.400 | 4.754 | 17,248 | +0.19(+4.16%) |