Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.880 | 6.170 | 5.880 | 6.000 | 273,633 | +0.07(+1.18%) |
Sep 29, 2022 | 5.960 | 6.100 | 5.830 | 5.930 | 122,832 | -0.03(-0.50%) |
Sep 28, 2022 | 5.860 | 6.097 | 5.780 | 5.960 | 254,157 | +0.17(+2.94%) |
Sep 27, 2022 | 5.740 | 5.880 | 5.660 | 5.790 | 100,400 | +0.03(+0.52%) |
Sep 26, 2022 | 5.580 | 5.970 | 5.560 | 5.760 | 106,597 | +0.04(+0.70%) |
Sep 23, 2022 | 5.370 | 6.040 | 4.970 | 5.720 | 562,618 | +0.28(+5.15%) |
Sep 22, 2022 | 5.550 | 5.550 | 5.300 | 5.440 | 109,165 | -0.12(-2.16%) |
Sep 21, 2022 | 5.750 | 5.750 | 5.520 | 5.560 | 153,380 | -0.20(-3.47%) |
Sep 20, 2022 | 5.700 | 5.790 | 5.660 | 5.760 | 97,608 | -0.03(-0.52%) |
Sep 19, 2022 | 5.960 | 6.100 | 5.750 | 5.790 | 301,664 | -0.25(-4.14%) |
Sep 16, 2022 | 5.830 | 6.040 | 5.570 | 6.040 | 417,902 | +0.17(+2.90%) |
Sep 15, 2022 | 5.860 | 6.050 | 5.800 | 5.870 | 142,761 | -0.02(-0.34%) |
Sep 14, 2022 | 5.990 | 6.049 | 5.750 | 5.890 | 246,915 | +0.04(+0.68%) |
Sep 13, 2022 | 5.960 | 6.110 | 5.820 | 5.850 | 131,702 | -0.23(-3.78%) |
Sep 12, 2022 | 5.900 | 6.120 | 5.830 | 6.080 | 218,296 | +0.18(+3.05%) |
Sep 09, 2022 | 5.950 | 6.100 | 5.840 | 5.900 | 153,483 | -0.03(-0.51%) |
Sep 08, 2022 | 6.000 | 6.085 | 5.820 | 5.930 | 216,809 | -0.14(-2.31%) |
Sep 07, 2022 | 5.750 | 6.210 | 5.650 | 6.070 | 281,595 | +0.32(+5.57%) |
Sep 06, 2022 | 5.800 | 5.890 | 5.710 | 5.750 | 115,282 | -0.09(-1.54%) |
Sep 02, 2022 | 6.050 | 6.050 | 5.730 | 5.840 | 144,601 | -0.08(-1.35%) |
Sep 01, 2022 | 5.760 | 6.040 | 5.706 | 5.920 | 233,042 | +0.10(+1.72%) |
Aug 31, 2022 | 5.560 | 5.840 | 5.540 | 5.820 | 140,076 | +0.23(+4.11%) |
Aug 30, 2022 | 5.830 | 5.930 | 5.530 | 5.590 | 207,769 | -0.21(-3.62%) |
Aug 29, 2022 | 5.600 | 5.990 | 5.600 | 5.800 | 250,895 | +0.09(+1.58%) |
Aug 26, 2022 | 5.660 | 5.860 | 5.490 | 5.710 | 474,280 | +0.08(+1.42%) |
Aug 25, 2022 | 5.630 | 5.780 | 5.420 | 5.630 | 322,335 | +0.11(+1.99%) |
Aug 24, 2022 | 5.250 | 5.600 | 5.140 | 5.520 | 249,211 | +0.32(+6.15%) |
Aug 23, 2022 | 5.010 | 5.290 | 4.912 | 5.200 | 172,010 | +0.25(+5.05%) |
Aug 22, 2022 | 5.130 | 5.270 | 4.950 | 4.950 | 124,619 | -0.19(-3.70%) |
Aug 19, 2022 | 5.270 | 5.540 | 5.000 | 5.140 | 348,955 | -0.26(-4.81%) |
Aug 18, 2022 | 5.350 | 5.550 | 5.250 | 5.400 | 195,074 | +0.14(+2.66%) |
Aug 17, 2022 | 5.110 | 5.390 | 5.000 | 5.260 | 167,006 | +0.16(+3.14%) |
Aug 16, 2022 | 4.810 | 5.300 | 4.760 | 5.100 | 228,316 | +0.21(+4.29%) |
Aug 15, 2022 | 4.920 | 5.080 | 4.659 | 4.890 | 200,525 | -0.11(-2.20%) |
Aug 12, 2022 | 5.300 | 5.400 | 4.860 | 5.000 | 210,690 | -0.28(-5.30%) |
Aug 11, 2022 | 4.800 | 5.450 | 4.712 | 5.280 | 569,805 | +0.76(+16.81%) |
Aug 10, 2022 | 4.710 | 4.710 | 4.460 | 4.520 | 186,449 | -0.09(-1.95%) |
Aug 09, 2022 | 4.530 | 4.750 | 4.460 | 4.610 | 86,593 | +0.08(+1.77%) |
Aug 08, 2022 | 4.600 | 4.650 | 4.340 | 4.530 | 131,185 | -0.08(-1.74%) |
Aug 05, 2022 | 4.640 | 4.920 | 4.531 | 4.610 | 160,979 | -0.12(-2.54%) |
Aug 04, 2022 | 4.620 | 4.890 | 4.540 | 4.730 | 95,677 | +0.21(+4.65%) |
Aug 03, 2022 | 4.450 | 4.581 | 4.400 | 4.520 | 85,254 | +0.15(+3.43%) |
Aug 02, 2022 | 4.330 | 4.630 | 4.320 | 4.370 | 69,914 | -0.02(-0.46%) |
Aug 01, 2022 | 4.560 | 4.560 | 4.320 | 4.390 | 53,029 | -0.22(-4.77%) |
Jul 29, 2022 | 4.490 | 4.650 | 4.485 | 4.610 | 55,529 | +0.09(+1.99%) |
Jul 28, 2022 | 4.490 | 4.590 | 4.300 | 4.520 | 49,292 | +0.03(+0.67%) |
Jul 27, 2022 | 4.670 | 4.670 | 4.370 | 4.490 | 71,227 | -0.11(-2.39%) |
Jul 26, 2022 | 4.560 | 4.670 | 4.480 | 4.600 | 34,062 | +0.03(+0.66%) |
Jul 25, 2022 | 4.440 | 4.600 | 4.404 | 4.570 | 34,474 | +0.13(+2.93%) |
Jul 22, 2022 | 4.740 | 4.740 | 4.384 | 4.440 | 114,132 | -0.30(-6.33%) |
Jul 21, 2022 | 4.750 | 4.824 | 4.590 | 4.740 | 64,662 | -0.01(-0.21%) |
Jul 20, 2022 | 4.570 | 4.930 | 4.550 | 4.750 | 183,787 | +0.14(+3.04%) |
Jul 19, 2022 | 4.470 | 4.700 | 4.470 | 4.610 | 128,730 | +0.23(+5.25%) |
Jul 18, 2022 | 5.100 | 5.100 | 4.360 | 4.380 | 224,208 | -0.67(-13.27%) |
Jul 15, 2022 | 4.870 | 5.190 | 4.867 | 5.050 | 222,586 | +0.22(+4.55%) |
Jul 14, 2022 | 4.540 | 4.900 | 4.420 | 4.830 | 197,718 | +0.32(+7.10%) |
Jul 13, 2022 | 4.240 | 4.530 | 4.240 | 4.510 | 135,956 | +0.15(+3.44%) |
Jul 12, 2022 | 4.430 | 4.430 | 4.270 | 4.360 | 64,065 | -0.07(-1.58%) |
Jul 11, 2022 | 4.140 | 4.460 | 4.099 | 4.430 | 100,704 | +0.29(+7.00%) |
Jul 08, 2022 | 3.880 | 4.180 | 3.880 | 4.140 | 198,583 | +0.30(+7.81%) |
Jul 07, 2022 | 3.620 | 4.027 | 3.618 | 3.840 | 138,312 | +0.23(+6.37%) |
Jul 06, 2022 | 3.750 | 3.860 | 3.570 | 3.610 | 92,912 | -0.12(-3.22%) |
Jul 05, 2022 | 3.590 | 3.820 | 3.590 | 3.730 | 94,083 | +0.05(+1.36%) |