Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.780 | 6.056 | 5.652 | 5.913 | 40,328 | +0.20(+3.51%) |
Sep 29, 2022 | 5.880 | 5.880 | 5.713 | 5.713 | 46,468 | -0.17(-2.95%) |
Sep 28, 2022 | 5.659 | 5.933 | 5.561 | 5.887 | 97,323 | +0.45(+8.24%) |
Sep 27, 2022 | 5.452 | 5.652 | 5.358 | 5.438 | 75,956 | +0.11(+2.01%) |
Sep 26, 2022 | 5.472 | 5.632 | 5.230 | 5.331 | 129,875 | -0.38(-6.67%) |
Sep 23, 2022 | 5.887 | 5.933 | 5.612 | 5.713 | 120,711 | -0.23(-3.83%) |
Sep 22, 2022 | 6.074 | 6.127 | 5.929 | 5.940 | 127,513 | -0.17(-2.74%) |
Sep 21, 2022 | 6.221 | 6.221 | 6.058 | 6.107 | 82,865 | +0.02(+0.33%) |
Sep 20, 2022 | 6.107 | 6.463 | 6.000 | 6.087 | 81,834 | -0.03(-0.55%) |
Sep 19, 2022 | 6.054 | 6.227 | 6.054 | 6.121 | 109,288 | +0.10(+1.67%) |
Sep 16, 2022 | 6.248 | 6.422 | 5.893 | 6.020 | 133,632 | -0.30(-4.76%) |
Sep 15, 2022 | 6.415 | 6.622 | 6.295 | 6.321 | 67,080 | -0.08(-1.25%) |
Sep 14, 2022 | 6.435 | 6.576 | 6.402 | 6.402 | 93,998 | -0.03(-0.42%) |
Sep 13, 2022 | 6.622 | 6.659 | 6.402 | 6.428 | 98,105 | -0.25(-3.71%) |
Sep 12, 2022 | 6.669 | 6.790 | 6.589 | 6.676 | 224,684 | +0.01(+0.10%) |
Sep 09, 2022 | 6.561 | 6.777 | 6.555 | 6.669 | 230,689 | +0.15(+2.33%) |
Sep 08, 2022 | 6.657 | 6.716 | 6.435 | 6.517 | 233,440 | -0.13(-2.00%) |
Sep 07, 2022 | 6.783 | 6.847 | 6.498 | 6.650 | 199,658 | -0.15(-2.15%) |
Sep 06, 2022 | 6.910 | 6.961 | 6.758 | 6.796 | 161,010 | -0.10(-1.47%) |
Sep 02, 2022 | 6.872 | 6.967 | 6.859 | 6.897 | 162,971 | +0.15(+2.26%) |
Sep 01, 2022 | 6.707 | 6.758 | 6.657 | 6.745 | 63,495 | +0.02(+0.28%) |
Aug 31, 2022 | 6.733 | 6.790 | 6.649 | 6.726 | 67,318 | -0.01(-0.19%) |
Aug 30, 2022 | 6.878 | 6.878 | 6.720 | 6.739 | 37,870 | -0.12(-1.76%) |
Aug 29, 2022 | 6.644 | 6.910 | 6.644 | 6.859 | 128,833 | +0.16(+2.46%) |
Aug 26, 2022 | 6.815 | 6.815 | 6.657 | 6.695 | 69,743 | -0.12(-1.77%) |
Aug 25, 2022 | 6.771 | 6.821 | 6.720 | 6.815 | 48,683 | +0.12(+1.80%) |
Aug 24, 2022 | 6.707 | 6.783 | 6.657 | 6.695 | 87,317 | -0.01(-0.19%) |
Aug 23, 2022 | 6.701 | 6.828 | 6.701 | 6.707 | 114,620 | -0.03(-0.38%) |
Aug 22, 2022 | 6.695 | 6.752 | 6.584 | 6.733 | 47,896 | +0.00(+0.00%) |
Aug 19, 2022 | 6.682 | 6.739 | 6.625 | 6.733 | 62,436 | -0.01(-0.19%) |
Aug 18, 2022 | 6.650 | 6.783 | 6.637 | 6.745 | 92,174 | +0.15(+2.31%) |
Aug 17, 2022 | 6.599 | 6.618 | 6.429 | 6.593 | 57,269 | +0.00(+0.00%) |
Aug 16, 2022 | 6.378 | 6.637 | 6.378 | 6.593 | 109,277 | +0.21(+3.28%) |
Aug 15, 2022 | 6.301 | 6.397 | 6.263 | 6.384 | 30,087 | +0.08(+1.21%) |
Aug 12, 2022 | 6.200 | 6.308 | 6.194 | 6.308 | 38,693 | +0.10(+1.53%) |
Aug 11, 2022 | 6.289 | 6.403 | 6.187 | 6.213 | 103,788 | -0.08(-1.31%) |
Aug 10, 2022 | 6.333 | 6.384 | 6.258 | 6.295 | 88,531 | -0.03(-0.50%) |
Aug 09, 2022 | 6.282 | 6.327 | 6.251 | 6.327 | 77,666 | +0.05(+0.76%) |
Aug 08, 2022 | 6.168 | 6.282 | 6.168 | 6.279 | 50,658 | +0.09(+1.38%) |
Aug 05, 2022 | 6.054 | 6.213 | 6.042 | 6.194 | 84,657 | +0.06(+1.03%) |
Aug 04, 2022 | 6.219 | 6.282 | 6.086 | 6.130 | 74,297 | -0.10(-1.63%) |
Aug 03, 2022 | 6.124 | 6.282 | 6.124 | 6.232 | 69,259 | +0.09(+1.44%) |
Aug 02, 2022 | 6.194 | 6.263 | 6.124 | 6.143 | 77,814 | -0.13(-2.02%) |
Aug 01, 2022 | 6.181 | 6.270 | 6.118 | 6.270 | 106,048 | +0.13(+2.17%) |
Jul 29, 2022 | 6.137 | 6.270 | 6.111 | 6.137 | 74,765 | -0.04(-0.72%) |
Jul 28, 2022 | 6.130 | 6.206 | 6.002 | 6.181 | 70,734 | +0.10(+1.67%) |
Jul 27, 2022 | 5.908 | 6.111 | 5.908 | 6.080 | 45,790 | +0.17(+2.90%) |
Jul 26, 2022 | 5.921 | 6.052 | 5.820 | 5.908 | 24,476 | -0.07(-1.17%) |
Jul 25, 2022 | 6.213 | 6.213 | 5.908 | 5.978 | 78,617 | -0.22(-3.58%) |
Jul 22, 2022 | 6.282 | 6.282 | 5.965 | 6.200 | 43,189 | +0.01(+0.10%) |
Jul 21, 2022 | 6.251 | 6.251 | 6.054 | 6.194 | 39,998 | +0.07(+1.14%) |
Jul 20, 2022 | 6.042 | 6.175 | 5.961 | 6.124 | 69,702 | +0.08(+1.36%) |
Jul 19, 2022 | 5.985 | 6.048 | 5.915 | 6.042 | 54,109 | +0.13(+2.14%) |
Jul 18, 2022 | 5.896 | 6.023 | 5.832 | 5.915 | 28,388 | +0.06(+1.08%) |
Jul 15, 2022 | 5.864 | 5.864 | 5.744 | 5.851 | 51,784 | +0.10(+1.65%) |
Jul 14, 2022 | 5.737 | 5.769 | 5.642 | 5.756 | 37,083 | +0.00(+0.00%) |
Jul 13, 2022 | 5.737 | 5.820 | 5.737 | 5.756 | 32,650 | +0.01(+0.22%) |
Jul 12, 2022 | 5.801 | 5.826 | 5.684 | 5.744 | 73,713 | +0.06(+1.00%) |
Jul 11, 2022 | 5.851 | 5.864 | 5.610 | 5.687 | 147,651 | -0.08(-1.43%) |
Jul 08, 2022 | 5.934 | 5.991 | 5.750 | 5.769 | 87,045 | -0.15(-2.57%) |
Jul 07, 2022 | 5.820 | 5.927 | 5.712 | 5.921 | 64,334 | +0.20(+3.55%) |
Jul 06, 2022 | 5.807 | 5.832 | 5.712 | 5.718 | 111,278 | -0.09(-1.53%) |
Jul 05, 2022 | 5.896 | 5.896 | 5.750 | 5.807 | 78,382 | -0.08(-1.40%) |