Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.685 | 5.957 | 5.560 | 5.817 | 40,996 | +0.20(+3.51%) |
Sep 29, 2022 | 5.784 | 5.784 | 5.620 | 5.620 | 47,237 | -0.17(-2.95%) |
Sep 28, 2022 | 5.567 | 5.837 | 5.471 | 5.791 | 98,934 | +0.44(+8.24%) |
Sep 27, 2022 | 5.363 | 5.560 | 5.271 | 5.350 | 77,213 | +0.11(+2.01%) |
Sep 26, 2022 | 5.383 | 5.541 | 5.145 | 5.245 | 132,025 | -0.38(-6.67%) |
Sep 23, 2022 | 5.791 | 5.837 | 5.521 | 5.620 | 122,709 | -0.22(-3.83%) |
Sep 22, 2022 | 5.975 | 6.028 | 5.833 | 5.843 | 129,624 | -0.16(-2.74%) |
Sep 21, 2022 | 6.120 | 6.120 | 5.960 | 6.008 | 84,237 | +0.02(+0.33%) |
Sep 20, 2022 | 6.008 | 6.358 | 5.903 | 5.988 | 83,188 | -0.03(-0.55%) |
Sep 19, 2022 | 5.955 | 6.126 | 5.955 | 6.021 | 111,097 | +0.10(+1.67%) |
Sep 16, 2022 | 6.146 | 6.317 | 5.797 | 5.922 | 135,844 | -0.30(-4.76%) |
Sep 15, 2022 | 6.311 | 6.514 | 6.192 | 6.218 | 68,191 | -0.08(-1.25%) |
Sep 14, 2022 | 6.330 | 6.468 | 6.297 | 6.297 | 95,554 | -0.03(-0.42%) |
Sep 13, 2022 | 6.515 | 6.551 | 6.297 | 6.324 | 99,729 | -0.24(-3.71%) |
Sep 12, 2022 | 6.561 | 6.679 | 6.482 | 6.567 | 228,403 | +0.01(+0.10%) |
Sep 09, 2022 | 6.455 | 6.667 | 6.448 | 6.561 | 234,508 | +0.15(+2.33%) |
Sep 08, 2022 | 6.548 | 6.607 | 6.330 | 6.411 | 237,304 | -0.13(-2.00%) |
Sep 07, 2022 | 6.673 | 6.735 | 6.392 | 6.542 | 202,963 | -0.14(-2.15%) |
Sep 06, 2022 | 6.798 | 6.847 | 6.648 | 6.685 | 163,675 | -0.10(-1.47%) |
Sep 02, 2022 | 6.760 | 6.854 | 6.748 | 6.785 | 165,669 | +0.15(+2.26%) |
Sep 01, 2022 | 6.598 | 6.648 | 6.548 | 6.635 | 64,546 | +0.02(+0.28%) |
Aug 31, 2022 | 6.623 | 6.679 | 6.540 | 6.617 | 68,433 | -0.01(-0.19%) |
Aug 30, 2022 | 6.766 | 6.766 | 6.611 | 6.629 | 38,497 | -0.12(-1.76%) |
Aug 29, 2022 | 6.536 | 6.798 | 6.536 | 6.748 | 130,965 | +0.16(+2.46%) |
Aug 26, 2022 | 6.704 | 6.704 | 6.548 | 6.586 | 70,897 | -0.12(-1.77%) |
Aug 25, 2022 | 6.660 | 6.710 | 6.610 | 6.704 | 49,489 | +0.12(+1.80%) |
Aug 24, 2022 | 6.598 | 6.673 | 6.548 | 6.586 | 88,762 | -0.01(-0.19%) |
Aug 23, 2022 | 6.592 | 6.716 | 6.592 | 6.598 | 116,518 | -0.02(-0.38%) |
Aug 22, 2022 | 6.586 | 6.642 | 6.476 | 6.623 | 48,689 | +0.00(+0.00%) |
Aug 19, 2022 | 6.573 | 6.629 | 6.517 | 6.623 | 63,470 | -0.01(-0.19%) |
Aug 18, 2022 | 6.542 | 6.673 | 6.529 | 6.635 | 93,699 | +0.15(+2.31%) |
Aug 17, 2022 | 6.492 | 6.511 | 6.325 | 6.486 | 58,217 | +0.00(+0.00%) |
Aug 16, 2022 | 6.274 | 6.529 | 6.274 | 6.486 | 111,086 | +0.21(+3.28%) |
Aug 15, 2022 | 6.199 | 6.292 | 6.161 | 6.280 | 30,585 | +0.07(+1.21%) |
Aug 12, 2022 | 6.099 | 6.205 | 6.093 | 6.205 | 39,334 | +0.09(+1.53%) |
Aug 11, 2022 | 6.186 | 6.299 | 6.087 | 6.112 | 105,506 | -0.08(-1.31%) |
Aug 10, 2022 | 6.230 | 6.280 | 6.156 | 6.193 | 89,997 | -0.03(-0.50%) |
Aug 09, 2022 | 6.180 | 6.224 | 6.149 | 6.224 | 78,952 | +0.05(+0.76%) |
Aug 08, 2022 | 6.068 | 6.180 | 6.068 | 6.177 | 51,496 | +0.08(+1.38%) |
Aug 05, 2022 | 5.956 | 6.112 | 5.943 | 6.093 | 86,059 | +0.06(+1.03%) |
Aug 04, 2022 | 6.118 | 6.180 | 5.987 | 6.030 | 75,527 | -0.10(-1.63%) |
Aug 03, 2022 | 6.024 | 6.180 | 6.024 | 6.130 | 70,405 | +0.09(+1.44%) |
Aug 02, 2022 | 6.093 | 6.161 | 6.024 | 6.043 | 79,103 | -0.12(-2.02%) |
Aug 01, 2022 | 6.080 | 6.168 | 6.018 | 6.168 | 107,804 | +0.13(+2.17%) |
Jul 29, 2022 | 6.037 | 6.168 | 6.012 | 6.037 | 76,003 | -0.04(-0.72%) |
Jul 28, 2022 | 6.030 | 6.105 | 5.904 | 6.080 | 71,904 | +0.10(+1.67%) |
Jul 27, 2022 | 5.812 | 6.011 | 5.812 | 5.981 | 46,548 | +0.17(+2.90%) |
Jul 26, 2022 | 5.825 | 5.953 | 5.725 | 5.812 | 24,881 | -0.07(-1.17%) |
Jul 25, 2022 | 6.112 | 6.112 | 5.812 | 5.881 | 79,919 | -0.22(-3.58%) |
Jul 22, 2022 | 6.180 | 6.180 | 5.868 | 6.099 | 43,904 | +0.01(+0.10%) |
Jul 21, 2022 | 6.149 | 6.149 | 5.956 | 6.093 | 40,660 | +0.07(+1.14%) |
Jul 20, 2022 | 5.943 | 6.074 | 5.864 | 6.024 | 70,856 | +0.08(+1.36%) |
Jul 19, 2022 | 5.887 | 5.949 | 5.818 | 5.943 | 55,005 | +0.12(+2.14%) |
Jul 18, 2022 | 5.800 | 5.924 | 5.737 | 5.818 | 28,858 | +0.06(+1.08%) |
Jul 15, 2022 | 5.769 | 5.769 | 5.650 | 5.756 | 52,641 | +0.09(+1.65%) |
Jul 14, 2022 | 5.644 | 5.675 | 5.550 | 5.663 | 37,697 | +0.00(+0.00%) |
Jul 13, 2022 | 5.644 | 5.725 | 5.644 | 5.663 | 33,191 | +0.01(+0.22%) |
Jul 12, 2022 | 5.706 | 5.731 | 5.591 | 5.650 | 74,933 | +0.06(+1.00%) |
Jul 11, 2022 | 5.756 | 5.769 | 5.519 | 5.594 | 150,095 | -0.08(-1.43%) |
Jul 08, 2022 | 5.837 | 5.893 | 5.656 | 5.675 | 88,486 | -0.15(-2.57%) |
Jul 07, 2022 | 5.725 | 5.831 | 5.619 | 5.825 | 65,399 | +0.20(+3.55%) |
Jul 06, 2022 | 5.712 | 5.737 | 5.619 | 5.625 | 113,120 | -0.09(-1.53%) |
Jul 05, 2022 | 5.800 | 5.800 | 5.656 | 5.712 | 79,680 | -0.08(-1.40%) |