Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.870 | 6.215 | 5.805 | 6.030 | 4,920,308 | +0.14(+2.38%) |
Sep 29, 2022 | 5.810 | 5.945 | 5.715 | 5.890 | 1,528,909 | -0.01(-0.17%) |
Sep 28, 2022 | 5.300 | 5.900 | 5.300 | 5.900 | 3,431,977 | +0.70(+13.46%) |
Sep 27, 2022 | 5.280 | 5.320 | 5.165 | 5.200 | 1,381,159 | +0.04(+0.78%) |
Sep 26, 2022 | 5.295 | 5.405 | 5.060 | 5.160 | 2,033,443 | -0.19(-3.55%) |
Sep 23, 2022 | 5.550 | 5.550 | 5.260 | 5.350 | 1,907,598 | -0.41(-7.12%) |
Sep 22, 2022 | 5.910 | 6.000 | 5.710 | 5.760 | 1,764,761 | -0.09(-1.54%) |
Sep 21, 2022 | 5.880 | 6.090 | 5.725 | 5.850 | 2,003,207 | +0.03(+0.52%) |
Sep 20, 2022 | 5.780 | 5.920 | 5.691 | 5.820 | 1,856,769 | -0.08(-1.36%) |
Sep 19, 2022 | 5.630 | 5.900 | 5.600 | 5.900 | 1,303,563 | +0.17(+2.97%) |
Sep 16, 2022 | 5.560 | 5.770 | 5.460 | 5.730 | 2,420,551 | +0.10(+1.78%) |
Sep 15, 2022 | 5.810 | 5.865 | 5.550 | 5.630 | 1,867,867 | -0.24(-4.09%) |
Sep 14, 2022 | 5.940 | 5.950 | 5.820 | 5.870 | 1,044,209 | +0.01(+0.17%) |
Sep 13, 2022 | 5.800 | 5.975 | 5.760 | 5.860 | 1,894,258 | -0.19(-3.14%) |
Sep 12, 2022 | 6.060 | 6.120 | 5.955 | 6.050 | 2,227,906 | +0.12(+2.02%) |
Sep 09, 2022 | 5.960 | 5.990 | 5.850 | 5.930 | 1,915,334 | +0.11(+1.89%) |
Sep 08, 2022 | 5.770 | 5.870 | 5.650 | 5.820 | 1,898,382 | -0.01(-0.17%) |
Sep 07, 2022 | 5.570 | 5.965 | 5.470 | 5.830 | 3,969,088 | +0.33(+6.00%) |
Sep 06, 2022 | 5.600 | 5.737 | 5.490 | 5.500 | 1,246,868 | -0.11(-1.96%) |
Sep 02, 2022 | 5.430 | 5.725 | 5.390 | 5.610 | 2,317,216 | +0.32(+6.05%) |
Sep 01, 2022 | 5.430 | 5.450 | 5.210 | 5.290 | 2,339,300 | -0.23(-4.17%) |
Aug 31, 2022 | 5.600 | 5.620 | 5.490 | 5.520 | 2,312,835 | -0.08(-1.43%) |
Aug 30, 2022 | 5.760 | 5.760 | 5.535 | 5.600 | 1,680,644 | -0.16(-2.78%) |
Aug 29, 2022 | 5.800 | 5.891 | 5.640 | 5.760 | 1,803,284 | -0.07(-1.20%) |
Aug 26, 2022 | 6.230 | 6.300 | 5.775 | 5.830 | 1,708,376 | -0.39(-6.27%) |
Aug 25, 2022 | 6.250 | 6.270 | 6.120 | 6.220 | 905,708 | +0.05(+0.81%) |
Aug 24, 2022 | 6.090 | 6.170 | 5.980 | 6.170 | 1,358,654 | +0.08(+1.31%) |
Aug 23, 2022 | 5.970 | 6.260 | 5.960 | 6.090 | 790,074 | +0.16(+2.70%) |
Aug 22, 2022 | 5.870 | 5.975 | 5.820 | 5.930 | 2,309,641 | -0.06(-1.00%) |
Aug 19, 2022 | 6.050 | 6.080 | 5.970 | 5.990 | 1,454,778 | -0.12(-1.96%) |
Aug 18, 2022 | 6.030 | 6.165 | 6.020 | 6.110 | 1,057,085 | +0.05(+0.83%) |
Aug 17, 2022 | 6.290 | 6.290 | 6.030 | 6.060 | 1,454,519 | -0.25(-3.96%) |
Aug 16, 2022 | 6.320 | 6.395 | 6.175 | 6.310 | 1,564,768 | -0.07(-1.10%) |
Aug 15, 2022 | 6.370 | 6.390 | 6.160 | 6.380 | 2,159,970 | -0.19(-2.89%) |
Aug 12, 2022 | 6.420 | 6.660 | 6.350 | 6.570 | 1,791,578 | +0.25(+3.96%) |
Aug 11, 2022 | 6.390 | 6.515 | 6.310 | 6.320 | 1,569,701 | -0.02(-0.32%) |
Aug 10, 2022 | 6.470 | 6.535 | 6.230 | 6.340 | 1,911,168 | -0.06(-0.94%) |
Aug 09, 2022 | 6.380 | 6.410 | 6.190 | 6.400 | 1,477,951 | +0.07(+1.11%) |
Aug 08, 2022 | 6.190 | 6.470 | 6.140 | 6.330 | 2,272,540 | +0.28(+4.63%) |
Aug 05, 2022 | 5.960 | 6.060 | 5.750 | 6.050 | 2,145,867 | -0.03(-0.49%) |
Aug 04, 2022 | 5.870 | 6.180 | 5.830 | 6.080 | 1,769,772 | +0.26(+4.47%) |
Aug 03, 2022 | 6.020 | 6.020 | 5.650 | 5.820 | 2,296,797 | -0.12(-2.02%) |
Aug 02, 2022 | 6.100 | 6.250 | 5.930 | 5.940 | 1,927,034 | -0.14(-2.30%) |
Aug 01, 2022 | 6.160 | 6.220 | 6.000 | 6.080 | 2,338,896 | -0.08(-1.30%) |
Jul 29, 2022 | 5.700 | 6.190 | 5.430 | 6.160 | 5,334,383 | +0.29(+4.94%) |
Jul 28, 2022 | 5.970 | 6.025 | 5.770 | 5.870 | 3,918,009 | +0.10(+1.73%) |
Jul 27, 2022 | 5.650 | 5.790 | 5.465 | 5.770 | 3,382,238 | +0.17(+3.04%) |
Jul 26, 2022 | 5.700 | 5.870 | 5.590 | 5.600 | 2,988,160 | -0.07(-1.23%) |
Jul 25, 2022 | 5.700 | 5.720 | 5.510 | 5.670 | 1,570,560 | -0.02(-0.35%) |
Jul 22, 2022 | 5.890 | 6.060 | 5.660 | 5.690 | 1,851,527 | -0.10(-1.73%) |
Jul 21, 2022 | 5.710 | 5.890 | 5.660 | 5.790 | 1,760,761 | +0.08(+1.40%) |
Jul 20, 2022 | 5.890 | 5.970 | 5.690 | 5.710 | 1,929,237 | -0.14(-2.39%) |
Jul 19, 2022 | 5.710 | 6.020 | 5.680 | 5.850 | 2,419,128 | +0.20(+3.54%) |
Jul 18, 2022 | 5.580 | 5.860 | 5.560 | 5.650 | 2,321,433 | +0.16(+2.91%) |
Jul 15, 2022 | 5.630 | 5.650 | 5.370 | 5.490 | 1,877,821 | -0.08(-1.44%) |
Jul 14, 2022 | 5.450 | 5.610 | 5.270 | 5.570 | 3,347,282 | -0.13(-2.28%) |
Jul 13, 2022 | 5.490 | 5.790 | 5.450 | 5.700 | 3,032,312 | +0.15(+2.70%) |
Jul 12, 2022 | 5.540 | 5.640 | 5.350 | 5.550 | 2,960,838 | -0.01(-0.18%) |
Jul 11, 2022 | 5.690 | 5.850 | 5.560 | 5.560 | 1,470,627 | -0.18(-3.14%) |
Jul 08, 2022 | 5.860 | 5.885 | 5.670 | 5.740 | 1,671,933 | -0.09(-1.54%) |
Jul 07, 2022 | 5.850 | 6.065 | 5.760 | 5.830 | 2,805,179 | +0.03(+0.52%) |
Jul 06, 2022 | 6.010 | 6.040 | 5.610 | 5.800 | 2,192,200 | -0.16(-2.68%) |
Jul 05, 2022 | 6.350 | 6.385 | 5.830 | 5.960 | 2,764,583 | -0.56(-8.59%) |