Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.400 | 5.670 | 5.400 | 5.410 | 21,155 | -0.02(-0.37%) |
Sep 29, 2022 | 5.590 | 5.665 | 5.240 | 5.430 | 40,060 | -0.17(-3.04%) |
Sep 28, 2022 | 5.630 | 5.750 | 5.600 | 5.600 | 12,323 | +0.00(+0.00%) |
Sep 27, 2022 | 5.760 | 5.870 | 5.600 | 5.600 | 17,043 | -0.16(-2.78%) |
Sep 26, 2022 | 5.930 | 5.930 | 5.760 | 5.760 | 11,550 | -0.14(-2.37%) |
Sep 23, 2022 | 5.860 | 5.929 | 5.750 | 5.900 | 31,340 | -0.07(-1.17%) |
Sep 22, 2022 | 6.210 | 6.210 | 5.760 | 5.970 | 53,844 | -0.31(-4.94%) |
Sep 21, 2022 | 6.370 | 6.370 | 6.140 | 6.280 | 13,949 | -0.09(-1.41%) |
Sep 20, 2022 | 6.680 | 6.680 | 6.230 | 6.370 | 18,668 | -0.31(-4.64%) |
Sep 19, 2022 | 6.260 | 6.680 | 6.170 | 6.680 | 46,141 | +0.21(+3.25%) |
Sep 16, 2022 | 6.030 | 6.470 | 6.030 | 6.470 | 69,906 | +0.39(+6.41%) |
Sep 15, 2022 | 6.040 | 6.180 | 5.920 | 6.080 | 14,740 | -0.01(-0.16%) |
Sep 14, 2022 | 5.900 | 6.150 | 5.830 | 6.090 | 30,234 | +0.08(+1.33%) |
Sep 13, 2022 | 6.010 | 6.090 | 6.010 | 6.010 | 29,830 | -0.11(-1.80%) |
Sep 12, 2022 | 5.900 | 6.230 | 5.900 | 6.120 | 31,446 | +0.02(+0.33%) |
Sep 09, 2022 | 6.000 | 6.290 | 5.977 | 6.100 | 61,549 | +0.06(+0.99%) |
Sep 08, 2022 | 5.900 | 6.040 | 5.820 | 6.040 | 19,215 | +0.13(+2.20%) |
Sep 07, 2022 | 5.950 | 6.070 | 5.820 | 5.910 | 47,120 | +0.02(+0.34%) |
Sep 06, 2022 | 6.100 | 6.110 | 5.670 | 5.890 | 36,041 | -0.19(-3.13%) |
Sep 02, 2022 | 5.890 | 6.080 | 5.680 | 6.080 | 61,845 | +0.36(+6.22%) |
Sep 01, 2022 | 5.410 | 5.880 | 5.288 | 5.724 | 181,164 | +0.40(+7.60%) |
Aug 31, 2022 | 5.300 | 5.370 | 5.300 | 5.320 | 26,980 | +0.16(+3.10%) |
Aug 30, 2022 | 5.230 | 5.430 | 5.110 | 5.160 | 38,606 | +0.00(+0.00%) |
Aug 29, 2022 | 5.150 | 5.260 | 5.150 | 5.160 | 4,349 | -0.07(-1.34%) |
Aug 26, 2022 | 5.160 | 5.390 | 5.070 | 5.230 | 10,284 | +0.08(+1.55%) |
Aug 25, 2022 | 5.100 | 5.420 | 5.100 | 5.150 | 4,137 | -0.04(-0.77%) |
Aug 24, 2022 | 5.030 | 5.200 | 5.000 | 5.190 | 12,299 | +0.07(+1.37%) |
Aug 23, 2022 | 5.292 | 5.292 | 5.060 | 5.120 | 27,061 | -0.20(-3.76%) |
Aug 22, 2022 | 5.590 | 5.610 | 5.160 | 5.320 | 61,482 | -0.16(-2.92%) |
Aug 19, 2022 | 5.300 | 5.540 | 5.000 | 5.480 | 161,185 | +0.35(+6.82%) |
Aug 18, 2022 | 4.920 | 5.250 | 4.888 | 5.130 | 41,004 | +0.30(+6.21%) |
Aug 17, 2022 | 4.940 | 5.050 | 4.800 | 4.830 | 18,818 | -0.07(-1.43%) |
Aug 16, 2022 | 4.990 | 5.080 | 4.871 | 4.900 | 16,198 | -0.09(-1.80%) |
Aug 15, 2022 | 5.050 | 5.060 | 4.872 | 4.990 | 27,121 | -0.09(-1.77%) |
Aug 12, 2022 | 5.350 | 5.350 | 4.940 | 5.080 | 29,915 | -0.27(-5.05%) |
Aug 11, 2022 | 5.110 | 5.350 | 5.100 | 5.350 | 35,298 | +0.30(+5.94%) |
Aug 10, 2022 | 4.894 | 5.090 | 4.894 | 5.050 | 8,407 | +0.07(+1.41%) |
Aug 09, 2022 | 5.005 | 5.005 | 4.935 | 4.980 | 5,100 | -0.06(-1.19%) |
Aug 08, 2022 | 4.920 | 5.100 | 4.920 | 5.040 | 5,411 | +0.12(+2.44%) |
Aug 05, 2022 | 4.940 | 4.960 | 4.860 | 4.920 | 10,420 | +0.05(+1.03%) |
Aug 04, 2022 | 5.090 | 5.090 | 4.830 | 4.870 | 35,461 | -0.21(-4.13%) |
Aug 03, 2022 | 5.320 | 5.320 | 5.030 | 5.080 | 55,302 | -0.14(-2.68%) |
Aug 02, 2022 | 5.220 | 5.350 | 5.114 | 5.220 | 38,922 | +0.06(+1.16%) |
Aug 01, 2022 | 5.060 | 5.200 | 5.030 | 5.160 | 13,507 | +0.02(+0.39%) |
Jul 29, 2022 | 5.090 | 5.150 | 4.960 | 5.140 | 22,099 | +0.09(+1.78%) |
Jul 28, 2022 | 4.940 | 5.120 | 4.820 | 5.050 | 11,882 | +0.12(+2.43%) |
Jul 27, 2022 | 4.850 | 4.930 | 4.850 | 4.930 | 9,335 | +0.08(+1.65%) |
Jul 26, 2022 | 4.800 | 4.870 | 4.800 | 4.850 | 10,025 | +0.06(+1.25%) |
Jul 25, 2022 | 4.740 | 4.860 | 4.740 | 4.790 | 6,811 | -0.00(-0.10%) |
Jul 22, 2022 | 4.730 | 4.830 | 4.730 | 4.795 | 13,644 | +0.00(+0.10%) |
Jul 21, 2022 | 4.827 | 4.830 | 4.730 | 4.790 | 8,861 | +0.01(+0.21%) |
Jul 20, 2022 | 4.660 | 4.840 | 4.600 | 4.780 | 8,614 | -0.02(-0.42%) |
Jul 19, 2022 | 4.710 | 4.800 | 4.681 | 4.800 | 12,085 | +0.08(+1.59%) |
Jul 18, 2022 | 4.780 | 4.780 | 4.580 | 4.725 | 17,351 | +0.01(+0.32%) |
Jul 15, 2022 | 4.630 | 4.743 | 4.600 | 4.710 | 12,454 | +0.05(+1.07%) |
Jul 14, 2022 | 4.530 | 4.750 | 4.530 | 4.660 | 7,277 | -0.10(-2.10%) |
Jul 13, 2022 | 4.850 | 4.912 | 4.610 | 4.760 | 22,186 | -0.13(-2.66%) |
Jul 12, 2022 | 5.050 | 5.089 | 4.830 | 4.890 | 21,499 | -0.11(-2.20%) |
Jul 11, 2022 | 4.940 | 5.078 | 4.940 | 5.000 | 6,414 | -0.02(-0.40%) |
Jul 08, 2022 | 4.950 | 5.097 | 4.940 | 5.020 | 50,785 | +0.11(+2.24%) |
Jul 07, 2022 | 5.020 | 5.020 | 4.850 | 4.910 | 15,348 | +0.00(+0.00%) |
Jul 06, 2022 | 5.010 | 5.030 | 4.900 | 4.910 | 7,973 | -0.04(-0.81%) |
Jul 05, 2022 | 5.030 | 5.090 | 4.850 | 4.950 | 47,586 | -0.07(-1.39%) |