Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.081 | 5.214 | 5.065 | 5.131 | 2,583,986 | +0.07(+1.47%) |
Sep 29, 2022 | 5.495 | 5.520 | 5.040 | 5.056 | 4,544,700 | -0.48(-8.67%) |
Sep 28, 2022 | 5.429 | 5.553 | 5.396 | 5.536 | 1,351,612 | +0.11(+1.98%) |
Sep 27, 2022 | 5.437 | 5.586 | 5.379 | 5.429 | 2,510,566 | +0.07(+1.39%) |
Sep 26, 2022 | 5.526 | 5.567 | 5.354 | 5.354 | 3,662,258 | -0.20(-3.55%) |
Sep 23, 2022 | 5.584 | 5.608 | 5.469 | 5.551 | 4,652,073 | -0.10(-1.74%) |
Sep 22, 2022 | 5.904 | 5.969 | 5.625 | 5.649 | 3,964,120 | -0.23(-3.91%) |
Sep 21, 2022 | 6.010 | 6.035 | 5.879 | 5.879 | 1,656,092 | -0.09(-1.51%) |
Sep 20, 2022 | 6.002 | 6.010 | 5.936 | 5.969 | 1,362,061 | -0.07(-1.22%) |
Sep 19, 2022 | 6.002 | 6.068 | 5.969 | 6.043 | 1,045,446 | +0.02(+0.27%) |
Sep 16, 2022 | 6.027 | 6.051 | 5.969 | 6.027 | 2,257,374 | -0.04(-0.68%) |
Sep 15, 2022 | 6.051 | 6.133 | 6.051 | 6.068 | 1,097,558 | +0.02(+0.27%) |
Sep 14, 2022 | 6.133 | 6.158 | 6.035 | 6.051 | 1,570,796 | -0.06(-0.94%) |
Sep 13, 2022 | 6.199 | 6.207 | 6.084 | 6.109 | 2,060,930 | -0.16(-2.61%) |
Sep 12, 2022 | 6.199 | 6.273 | 6.195 | 6.273 | 1,691,699 | +0.11(+1.73%) |
Sep 09, 2022 | 6.150 | 6.199 | 6.150 | 6.166 | 1,534,305 | +0.02(+0.40%) |
Sep 08, 2022 | 6.092 | 6.150 | 6.059 | 6.141 | 1,175,654 | +0.04(+0.67%) |
Sep 07, 2022 | 6.027 | 6.100 | 6.010 | 6.100 | 1,277,462 | +0.07(+1.09%) |
Sep 06, 2022 | 6.092 | 6.100 | 5.969 | 6.035 | 1,850,490 | -0.01(-0.14%) |
Sep 02, 2022 | 6.133 | 6.166 | 6.010 | 6.043 | 1,591,271 | +0.01(+0.14%) |
Sep 01, 2022 | 6.117 | 6.129 | 5.977 | 6.035 | 2,321,339 | -0.10(-1.60%) |
Aug 31, 2022 | 5.994 | 6.273 | 5.957 | 6.133 | 3,568,948 | +0.19(+3.17%) |
Aug 30, 2022 | 6.330 | 6.363 | 5.830 | 5.945 | 6,673,266 | -0.41(-6.45%) |
Aug 29, 2022 | 6.379 | 6.396 | 6.289 | 6.355 | 1,818,213 | -0.04(-0.64%) |
Aug 26, 2022 | 6.576 | 6.615 | 6.396 | 6.396 | 2,069,472 | -0.20(-2.99%) |
Aug 25, 2022 | 6.560 | 6.601 | 6.519 | 6.592 | 1,825,301 | +0.08(+1.25%) |
Aug 24, 2022 | 6.503 | 6.527 | 6.466 | 6.511 | 1,269,782 | +0.03(+0.50%) |
Aug 23, 2022 | 6.446 | 6.527 | 6.430 | 6.478 | 1,119,131 | +0.06(+0.89%) |
Aug 22, 2022 | 6.495 | 6.503 | 6.413 | 6.421 | 1,685,791 | -0.11(-1.74%) |
Aug 19, 2022 | 6.552 | 6.576 | 6.503 | 6.535 | 1,513,958 | -0.04(-0.62%) |
Aug 18, 2022 | 6.568 | 6.601 | 6.544 | 6.576 | 968,161 | +0.02(+0.37%) |
Aug 17, 2022 | 6.609 | 6.633 | 6.523 | 6.552 | 1,547,319 | -0.11(-1.59%) |
Aug 16, 2022 | 6.625 | 6.666 | 6.609 | 6.657 | 990,448 | +0.02(+0.37%) |
Aug 15, 2022 | 6.617 | 6.649 | 6.568 | 6.633 | 1,166,401 | +0.02(+0.25%) |
Aug 12, 2022 | 6.576 | 6.641 | 6.564 | 6.617 | 1,295,656 | +0.07(+0.99%) |
Aug 11, 2022 | 6.535 | 6.601 | 6.527 | 6.552 | 1,301,673 | +0.02(+0.37%) |
Aug 10, 2022 | 6.511 | 6.564 | 6.488 | 6.527 | 1,391,029 | +0.07(+1.01%) |
Aug 09, 2022 | 6.446 | 6.470 | 6.389 | 6.462 | 1,089,024 | +0.02(+0.38%) |
Aug 08, 2022 | 6.397 | 6.487 | 6.397 | 6.438 | 1,431,613 | +0.05(+0.76%) |
Aug 05, 2022 | 6.308 | 6.389 | 6.291 | 6.389 | 980,650 | +0.08(+1.29%) |
Aug 04, 2022 | 6.340 | 6.356 | 6.303 | 6.308 | 848,401 | -0.01(-0.13%) |
Aug 03, 2022 | 6.291 | 6.340 | 6.275 | 6.316 | 1,062,110 | +0.07(+1.04%) |
Aug 02, 2022 | 6.267 | 6.332 | 6.236 | 6.251 | 1,187,776 | -0.04(-0.65%) |
Aug 01, 2022 | 6.226 | 6.320 | 6.202 | 6.291 | 1,378,779 | +0.02(+0.39%) |
Jul 29, 2022 | 6.202 | 6.295 | 6.183 | 6.267 | 1,833,521 | +0.04(+0.65%) |
Jul 28, 2022 | 6.137 | 6.242 | 6.100 | 6.226 | 1,767,163 | +0.07(+1.19%) |
Jul 27, 2022 | 6.023 | 6.161 | 6.015 | 6.153 | 1,752,110 | +0.14(+2.30%) |
Jul 26, 2022 | 6.039 | 6.080 | 5.990 | 6.015 | 1,350,205 | -0.03(-0.54%) |
Jul 25, 2022 | 6.096 | 6.104 | 6.008 | 6.047 | 2,317,421 | -0.02(-0.40%) |
Jul 22, 2022 | 6.120 | 6.144 | 6.047 | 6.071 | 1,735,722 | +0.00(+0.00%) |
Jul 21, 2022 | 5.999 | 6.079 | 5.946 | 6.071 | 1,860,094 | +0.08(+1.35%) |
Jul 20, 2022 | 5.958 | 6.023 | 5.910 | 5.991 | 1,840,672 | +0.04(+0.68%) |
Jul 19, 2022 | 5.845 | 5.958 | 5.837 | 5.950 | 1,452,351 | +0.13(+2.22%) |
Jul 18, 2022 | 5.845 | 5.894 | 5.817 | 5.821 | 1,536,076 | +0.02(+0.28%) |
Jul 15, 2022 | 5.797 | 5.837 | 5.716 | 5.805 | 1,241,209 | +0.08(+1.41%) |
Jul 14, 2022 | 5.748 | 5.773 | 5.668 | 5.724 | 1,345,398 | -0.09(-1.53%) |
Jul 13, 2022 | 5.821 | 5.845 | 5.748 | 5.813 | 1,584,680 | -0.04(-0.69%) |
Jul 12, 2022 | 5.805 | 5.878 | 5.783 | 5.853 | 1,485,622 | +0.03(+0.55%) |
Jul 11, 2022 | 5.934 | 5.934 | 5.821 | 5.821 | 1,452,406 | -0.13(-2.17%) |
Jul 08, 2022 | 5.942 | 5.999 | 5.886 | 5.950 | 1,158,456 | +0.00(+0.00%) |
Jul 07, 2022 | 5.845 | 5.966 | 5.845 | 5.950 | 1,263,321 | +0.11(+1.94%) |
Jul 06, 2022 | 5.845 | 5.873 | 5.756 | 5.837 | 1,329,119 | -0.01(-0.14%) |
Jul 05, 2022 | 5.708 | 5.853 | 5.660 | 5.845 | 1,945,279 | +0.06(+0.98%) |