Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.932 | 5.169 | 4.900 | 5.038 | 213,907 | +0.07(+1.31%) |
Sep 29, 2022 | 5.283 | 5.312 | 4.818 | 4.973 | 148,899 | -0.41(-7.59%) |
Sep 28, 2022 | 5.236 | 5.406 | 5.147 | 5.381 | 112,273 | +0.24(+4.71%) |
Sep 27, 2022 | 5.373 | 5.470 | 5.099 | 5.139 | 170,190 | -0.10(-2.00%) |
Sep 26, 2022 | 5.728 | 5.752 | 5.164 | 5.244 | 246,100 | -0.54(-9.34%) |
Sep 23, 2022 | 5.906 | 5.926 | 5.680 | 5.785 | 108,583 | -0.19(-3.24%) |
Sep 22, 2022 | 6.212 | 6.212 | 5.865 | 5.978 | 162,627 | -0.25(-4.02%) |
Sep 21, 2022 | 6.285 | 6.345 | 6.212 | 6.229 | 64,624 | -0.05(-0.77%) |
Sep 20, 2022 | 6.301 | 6.301 | 6.204 | 6.277 | 61,541 | -0.01(-0.13%) |
Sep 19, 2022 | 6.269 | 6.305 | 6.253 | 6.285 | 44,173 | -0.05(-0.76%) |
Sep 16, 2022 | 6.212 | 6.333 | 6.069 | 6.333 | 189,890 | +0.08(+1.29%) |
Sep 15, 2022 | 6.301 | 6.353 | 6.229 | 6.253 | 77,432 | -0.07(-1.15%) |
Sep 14, 2022 | 6.374 | 6.374 | 6.253 | 6.325 | 82,100 | +0.00(+0.00%) |
Sep 13, 2022 | 6.414 | 6.422 | 6.293 | 6.325 | 72,679 | -0.15(-2.37%) |
Sep 12, 2022 | 6.325 | 6.495 | 6.325 | 6.479 | 82,306 | +0.16(+2.55%) |
Sep 09, 2022 | 6.261 | 6.350 | 6.249 | 6.317 | 78,521 | +0.03(+0.51%) |
Sep 08, 2022 | 6.253 | 6.301 | 6.180 | 6.285 | 52,266 | +0.03(+0.52%) |
Sep 07, 2022 | 6.229 | 6.261 | 6.172 | 6.253 | 69,880 | +0.02(+0.39%) |
Sep 06, 2022 | 6.374 | 6.422 | 6.196 | 6.229 | 91,859 | -0.08(-1.28%) |
Sep 02, 2022 | 6.277 | 6.398 | 6.261 | 6.309 | 68,068 | +0.04(+0.64%) |
Sep 01, 2022 | 6.471 | 6.471 | 6.220 | 6.269 | 174,430 | -0.25(-3.84%) |
Aug 31, 2022 | 6.527 | 6.575 | 6.479 | 6.519 | 97,674 | -0.02(-0.37%) |
Aug 30, 2022 | 6.753 | 6.777 | 6.503 | 6.543 | 139,940 | -0.20(-2.99%) |
Aug 29, 2022 | 6.721 | 6.825 | 6.688 | 6.745 | 128,805 | -0.07(-1.06%) |
Aug 26, 2022 | 6.857 | 6.889 | 6.761 | 6.817 | 139,377 | +0.02(+0.23%) |
Aug 25, 2022 | 6.817 | 6.857 | 6.769 | 6.801 | 117,641 | -0.02(-0.23%) |
Aug 24, 2022 | 6.833 | 6.849 | 6.777 | 6.817 | 92,341 | -0.01(-0.12%) |
Aug 23, 2022 | 6.697 | 6.829 | 6.697 | 6.825 | 90,732 | +0.14(+2.15%) |
Aug 22, 2022 | 6.729 | 6.793 | 6.617 | 6.681 | 135,871 | -0.14(-1.99%) |
Aug 19, 2022 | 6.793 | 6.817 | 6.753 | 6.817 | 76,233 | -0.02(-0.35%) |
Aug 18, 2022 | 6.905 | 6.905 | 6.817 | 6.841 | 39,203 | -0.02(-0.35%) |
Aug 17, 2022 | 6.913 | 6.913 | 6.809 | 6.865 | 134,309 | -0.08(-1.15%) |
Aug 16, 2022 | 6.985 | 6.985 | 6.897 | 6.945 | 135,602 | -0.03(-0.46%) |
Aug 15, 2022 | 6.953 | 6.993 | 6.873 | 6.977 | 162,710 | -0.02(-0.23%) |
Aug 12, 2022 | 7.025 | 7.064 | 6.937 | 6.993 | 113,055 | +0.06(+0.81%) |
Aug 11, 2022 | 6.913 | 6.980 | 6.824 | 6.937 | 163,193 | +0.05(+0.70%) |
Aug 10, 2022 | 7.025 | 7.033 | 6.857 | 6.889 | 108,816 | -0.09(-1.26%) |
Aug 09, 2022 | 6.945 | 7.001 | 6.881 | 6.977 | 75,214 | +0.06(+0.81%) |
Aug 08, 2022 | 6.697 | 6.921 | 6.697 | 6.921 | 115,150 | +0.22(+3.22%) |
Aug 05, 2022 | 6.641 | 6.753 | 6.593 | 6.705 | 78,330 | +0.05(+0.72%) |
Aug 04, 2022 | 6.737 | 6.737 | 6.649 | 6.657 | 93,696 | -0.12(-1.77%) |
Aug 03, 2022 | 6.809 | 6.857 | 6.761 | 6.777 | 92,195 | +0.00(+0.00%) |
Aug 02, 2022 | 6.873 | 6.873 | 6.753 | 6.777 | 81,605 | -0.11(-1.62%) |
Aug 01, 2022 | 6.769 | 6.913 | 6.593 | 6.889 | 158,851 | +0.10(+1.41%) |
Jul 29, 2022 | 6.849 | 6.993 | 6.769 | 6.793 | 152,969 | -0.02(-0.35%) |
Jul 28, 2022 | 6.705 | 6.817 | 6.593 | 6.817 | 163,935 | +0.19(+2.90%) |
Jul 27, 2022 | 6.577 | 6.678 | 6.490 | 6.625 | 239,028 | +0.12(+1.82%) |
Jul 26, 2022 | 6.490 | 6.546 | 6.380 | 6.506 | 99,310 | +0.02(+0.24%) |
Jul 25, 2022 | 6.451 | 6.490 | 6.380 | 6.490 | 112,482 | +0.10(+1.61%) |
Jul 22, 2022 | 6.411 | 6.475 | 6.332 | 6.388 | 127,508 | -0.04(-0.62%) |
Jul 21, 2022 | 6.300 | 6.427 | 6.229 | 6.427 | 117,862 | +0.15(+2.40%) |
Jul 20, 2022 | 6.245 | 6.324 | 6.226 | 6.277 | 76,913 | +0.07(+1.15%) |
Jul 19, 2022 | 6.126 | 6.285 | 6.126 | 6.205 | 103,079 | +0.16(+2.62%) |
Jul 18, 2022 | 6.213 | 6.221 | 6.039 | 6.047 | 89,892 | -0.15(-2.43%) |
Jul 15, 2022 | 6.118 | 6.229 | 5.996 | 6.198 | 79,294 | +0.17(+2.89%) |
Jul 14, 2022 | 6.047 | 6.076 | 5.960 | 6.023 | 103,018 | -0.09(-1.42%) |
Jul 13, 2022 | 6.031 | 6.111 | 5.961 | 6.111 | 67,409 | +0.06(+0.92%) |
Jul 12, 2022 | 6.087 | 6.202 | 6.047 | 6.055 | 58,419 | -0.05(-0.78%) |
Jul 11, 2022 | 6.118 | 6.245 | 6.055 | 6.103 | 93,701 | -0.02(-0.39%) |
Jul 08, 2022 | 6.134 | 6.134 | 6.016 | 6.126 | 74,424 | +0.01(+0.13%) |
Jul 07, 2022 | 6.150 | 6.182 | 6.023 | 6.118 | 118,688 | +0.05(+0.78%) |
Jul 06, 2022 | 6.126 | 6.158 | 6.008 | 6.071 | 82,788 | -0.02(-0.39%) |
Jul 05, 2022 | 6.063 | 6.126 | 5.936 | 6.095 | 99,342 | -0.01(-0.13%) |