Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.530 | 5.769 | 5.423 | 5.687 | 366,675 | +0.22(+4.08%) |
Sep 29, 2022 | 5.505 | 5.536 | 5.444 | 5.464 | 46,730 | -0.07(-1.19%) |
Sep 28, 2022 | 5.365 | 5.546 | 5.365 | 5.530 | 63,517 | +0.19(+3.55%) |
Sep 27, 2022 | 5.373 | 5.456 | 5.332 | 5.340 | 79,173 | -0.04(-0.77%) |
Sep 26, 2022 | 5.505 | 5.555 | 5.381 | 5.381 | 123,281 | -0.18(-3.26%) |
Sep 23, 2022 | 5.802 | 5.819 | 5.538 | 5.563 | 179,273 | -0.31(-5.34%) |
Sep 22, 2022 | 5.926 | 5.939 | 5.860 | 5.876 | 63,291 | -0.09(-1.52%) |
Sep 21, 2022 | 5.876 | 5.975 | 5.876 | 5.967 | 70,353 | +0.06(+1.09%) |
Sep 20, 2022 | 5.876 | 5.982 | 5.872 | 5.903 | 59,101 | +0.00(+0.07%) |
Sep 19, 2022 | 5.923 | 5.989 | 5.854 | 5.899 | 51,324 | +0.01(+0.14%) |
Sep 16, 2022 | 5.850 | 5.948 | 5.850 | 5.891 | 64,683 | -0.04(-0.69%) |
Sep 15, 2022 | 6.013 | 6.029 | 5.923 | 5.931 | 67,156 | -0.06(-0.95%) |
Sep 14, 2022 | 5.940 | 6.005 | 5.940 | 5.989 | 64,984 | +0.03(+0.55%) |
Sep 13, 2022 | 5.956 | 5.997 | 5.907 | 5.956 | 83,653 | -0.02(-0.27%) |
Sep 12, 2022 | 5.964 | 5.997 | 5.964 | 5.972 | 41,914 | +0.01(+0.14%) |
Sep 09, 2022 | 5.931 | 5.972 | 5.931 | 5.964 | 65,127 | +0.04(+0.69%) |
Sep 08, 2022 | 5.882 | 5.923 | 5.858 | 5.923 | 36,722 | +0.05(+0.83%) |
Sep 07, 2022 | 5.850 | 5.882 | 5.833 | 5.874 | 38,842 | +0.05(+0.84%) |
Sep 06, 2022 | 5.866 | 5.887 | 5.817 | 5.825 | 94,690 | -0.04(-0.70%) |
Sep 02, 2022 | 5.882 | 5.931 | 5.866 | 5.866 | 155,700 | +0.00(+0.00%) |
Sep 01, 2022 | 5.817 | 5.866 | 5.801 | 5.866 | 131,635 | +0.02(+0.42%) |
Aug 31, 2022 | 5.915 | 5.915 | 5.809 | 5.842 | 121,479 | +0.02(+0.42%) |
Aug 30, 2022 | 5.866 | 5.931 | 5.809 | 5.817 | 102,636 | -0.04(-0.70%) |
Aug 29, 2022 | 5.923 | 5.964 | 5.858 | 5.858 | 192,310 | -0.08(-1.38%) |
Aug 26, 2022 | 6.038 | 6.062 | 5.904 | 5.940 | 202,232 | -0.10(-1.62%) |
Aug 25, 2022 | 6.021 | 6.070 | 6.005 | 6.038 | 76,044 | -0.01(-0.14%) |
Aug 24, 2022 | 6.046 | 6.074 | 6.005 | 6.046 | 106,557 | -0.02(-0.27%) |
Aug 23, 2022 | 6.144 | 6.168 | 6.038 | 6.062 | 150,501 | -0.09(-1.46%) |
Aug 22, 2022 | 6.144 | 6.201 | 6.119 | 6.152 | 187,163 | -0.02(-0.26%) |
Aug 19, 2022 | 6.209 | 6.249 | 6.168 | 6.168 | 97,038 | -0.08(-1.27%) |
Aug 18, 2022 | 6.231 | 6.272 | 6.191 | 6.248 | 223,033 | +0.02(+0.26%) |
Aug 17, 2022 | 6.231 | 6.231 | 6.207 | 6.231 | 119,055 | +0.00(+0.00%) |
Aug 16, 2022 | 6.175 | 6.239 | 6.175 | 6.231 | 133,280 | +0.04(+0.65%) |
Aug 15, 2022 | 6.191 | 6.207 | 6.183 | 6.191 | 132,567 | +0.00(+0.00%) |
Aug 12, 2022 | 6.191 | 6.231 | 6.175 | 6.191 | 141,784 | +0.00(+0.00%) |
Aug 11, 2022 | 6.175 | 6.207 | 6.150 | 6.191 | 77,668 | +0.04(+0.66%) |
Aug 10, 2022 | 6.231 | 6.231 | 6.142 | 6.150 | 120,473 | -0.03(-0.52%) |
Aug 09, 2022 | 6.150 | 6.191 | 6.134 | 6.183 | 51,433 | +0.00(+0.00%) |
Aug 08, 2022 | 6.207 | 6.209 | 6.142 | 6.183 | 103,160 | +0.03(+0.53%) |
Aug 05, 2022 | 6.110 | 6.175 | 6.094 | 6.150 | 68,172 | -0.06(-0.91%) |
Aug 04, 2022 | 6.312 | 6.369 | 6.199 | 6.207 | 95,665 | -0.10(-1.54%) |
Aug 03, 2022 | 6.361 | 6.393 | 6.288 | 6.304 | 138,735 | -0.06(-0.89%) |
Aug 02, 2022 | 6.329 | 6.377 | 6.324 | 6.361 | 92,070 | +0.02(+0.38%) |
Aug 01, 2022 | 6.256 | 6.369 | 6.256 | 6.337 | 107,709 | +0.09(+1.43%) |
Jul 29, 2022 | 6.199 | 6.320 | 6.199 | 6.248 | 117,404 | +0.05(+0.78%) |
Jul 28, 2022 | 6.183 | 6.264 | 6.183 | 6.199 | 56,101 | -0.02(-0.39%) |
Jul 27, 2022 | 6.199 | 6.231 | 6.199 | 6.223 | 58,330 | +0.03(+0.52%) |
Jul 26, 2022 | 6.175 | 6.263 | 6.134 | 6.191 | 50,503 | +0.02(+0.26%) |
Jul 25, 2022 | 6.264 | 6.264 | 6.118 | 6.175 | 54,802 | +0.01(+0.13%) |
Jul 22, 2022 | 6.223 | 6.239 | 6.150 | 6.167 | 73,928 | -0.06(-1.04%) |
Jul 21, 2022 | 6.175 | 6.256 | 6.175 | 6.231 | 57,375 | +0.02(+0.39%) |
Jul 20, 2022 | 6.304 | 6.304 | 6.175 | 6.207 | 82,697 | -0.02(-0.26%) |
Jul 19, 2022 | 6.280 | 6.280 | 6.175 | 6.223 | 53,121 | -0.02(-0.35%) |
Jul 18, 2022 | 6.269 | 6.269 | 6.213 | 6.245 | 113,642 | -0.01(-0.13%) |
Jul 15, 2022 | 6.269 | 6.277 | 6.221 | 6.253 | 55,182 | +0.01(+0.13%) |
Jul 14, 2022 | 6.197 | 6.253 | 6.141 | 6.245 | 99,140 | +0.05(+0.78%) |
Jul 13, 2022 | 6.173 | 6.213 | 6.157 | 6.197 | 42,385 | +0.01(+0.13%) |
Jul 12, 2022 | 6.173 | 6.245 | 6.173 | 6.189 | 67,682 | -0.02(-0.39%) |
Jul 11, 2022 | 6.213 | 6.237 | 6.157 | 6.213 | 67,152 | +0.01(+0.13%) |
Jul 08, 2022 | 6.181 | 6.213 | 6.053 | 6.205 | 39,690 | +0.05(+0.78%) |
Jul 07, 2022 | 5.981 | 6.181 | 5.961 | 6.157 | 113,726 | +0.18(+3.09%) |
Jul 06, 2022 | 5.949 | 5.981 | 5.938 | 5.973 | 33,794 | +0.02(+0.40%) |
Jul 05, 2022 | 5.941 | 5.989 | 5.812 | 5.949 | 148,400 | -0.01(-0.13%) |