Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.300 | 5.480 | 5.235 | 5.260 | 1,223,374 | -0.03(-0.57%) |
Sep 29, 2022 | 5.530 | 5.570 | 5.170 | 5.290 | 1,851,511 | -0.37(-6.54%) |
Sep 28, 2022 | 5.480 | 5.725 | 5.470 | 5.660 | 1,222,549 | +0.16(+2.91%) |
Sep 27, 2022 | 5.530 | 5.590 | 5.380 | 5.500 | 1,151,327 | +0.07(+1.29%) |
Sep 26, 2022 | 5.450 | 5.690 | 5.360 | 5.430 | 1,332,621 | -0.07(-1.27%) |
Sep 23, 2022 | 5.510 | 5.525 | 5.340 | 5.500 | 1,467,302 | -0.04(-0.72%) |
Sep 22, 2022 | 5.780 | 5.800 | 5.430 | 5.540 | 1,788,634 | -0.22(-3.82%) |
Sep 21, 2022 | 6.050 | 6.050 | 5.750 | 5.760 | 2,203,121 | -0.28(-4.64%) |
Sep 20, 2022 | 6.140 | 6.210 | 5.980 | 6.040 | 1,607,366 | -0.19(-3.05%) |
Sep 19, 2022 | 6.010 | 6.280 | 5.990 | 6.230 | 1,747,448 | +0.11(+1.80%) |
Sep 16, 2022 | 6.160 | 6.240 | 6.030 | 6.120 | 9,906,804 | -0.14(-2.24%) |
Sep 15, 2022 | 6.480 | 6.920 | 6.245 | 6.260 | 3,183,035 | -0.28(-4.28%) |
Sep 14, 2022 | 6.390 | 6.645 | 6.385 | 6.540 | 1,830,505 | +0.16(+2.51%) |
Sep 13, 2022 | 6.360 | 6.535 | 6.270 | 6.380 | 1,399,612 | -0.16(-2.45%) |
Sep 12, 2022 | 6.650 | 6.830 | 6.365 | 6.540 | 1,607,904 | -0.08(-1.21%) |
Sep 09, 2022 | 6.290 | 6.640 | 6.290 | 6.620 | 1,636,993 | +0.36(+5.75%) |
Sep 08, 2022 | 6.320 | 6.380 | 6.010 | 6.260 | 2,108,573 | -0.12(-1.88%) |
Sep 07, 2022 | 6.230 | 6.455 | 6.180 | 6.380 | 1,539,414 | +0.05(+0.79%) |
Sep 06, 2022 | 6.400 | 6.580 | 6.260 | 6.330 | 2,297,566 | +0.01(+0.16%) |
Sep 02, 2022 | 6.540 | 6.560 | 6.232 | 6.320 | 1,605,867 | -0.15(-2.32%) |
Sep 01, 2022 | 6.530 | 6.590 | 6.310 | 6.470 | 1,250,750 | -0.11(-1.67%) |
Aug 31, 2022 | 6.640 | 6.710 | 6.400 | 6.580 | 1,519,619 | -0.03(-0.45%) |
Aug 30, 2022 | 6.830 | 6.870 | 6.540 | 6.610 | 1,425,962 | -0.17(-2.51%) |
Aug 29, 2022 | 6.660 | 6.955 | 6.611 | 6.780 | 1,301,472 | -0.02(-0.29%) |
Aug 26, 2022 | 6.990 | 7.020 | 6.745 | 6.800 | 1,309,241 | -0.20(-2.86%) |
Aug 25, 2022 | 7.100 | 7.300 | 6.930 | 7.000 | 2,225,954 | -0.06(-0.85%) |
Aug 24, 2022 | 6.510 | 7.365 | 6.421 | 7.060 | 2,732,702 | +0.65(+10.14%) |
Aug 23, 2022 | 6.810 | 6.905 | 6.330 | 6.410 | 1,698,313 | -0.37(-5.46%) |
Aug 22, 2022 | 6.780 | 6.880 | 6.570 | 6.780 | 1,819,345 | -0.05(-0.73%) |
Aug 19, 2022 | 7.120 | 7.120 | 6.785 | 6.830 | 1,505,040 | -0.49(-6.69%) |
Aug 18, 2022 | 7.040 | 7.370 | 7.040 | 7.320 | 1,456,619 | +0.24(+3.39%) |
Aug 17, 2022 | 7.070 | 7.090 | 6.720 | 7.080 | 1,524,461 | -0.11(-1.53%) |
Aug 16, 2022 | 6.890 | 7.410 | 6.845 | 7.190 | 2,225,600 | +0.28(+4.05%) |
Aug 15, 2022 | 7.220 | 7.300 | 6.590 | 6.910 | 2,540,234 | -0.42(-5.73%) |
Aug 12, 2022 | 7.360 | 7.539 | 6.910 | 7.330 | 2,271,837 | -0.01(-0.14%) |
Aug 11, 2022 | 7.750 | 7.773 | 7.310 | 7.340 | 1,750,499 | -0.17(-2.26%) |
Aug 10, 2022 | 7.200 | 7.580 | 6.770 | 7.510 | 2,819,882 | +0.81(+12.09%) |
Aug 09, 2022 | 6.780 | 6.830 | 6.490 | 6.700 | 1,633,795 | -0.05(-0.74%) |
Aug 08, 2022 | 6.800 | 7.110 | 6.710 | 6.750 | 1,570,288 | +0.15(+2.27%) |
Aug 05, 2022 | 6.680 | 6.730 | 6.460 | 6.600 | 931,272 | -0.12(-1.79%) |
Aug 04, 2022 | 6.700 | 6.790 | 6.638 | 6.720 | 931,407 | +0.08(+1.20%) |
Aug 03, 2022 | 6.510 | 6.750 | 6.390 | 6.640 | 996,640 | +0.16(+2.47%) |
Aug 02, 2022 | 6.150 | 6.630 | 6.030 | 6.480 | 1,348,200 | +0.26(+4.18%) |
Aug 01, 2022 | 6.310 | 6.335 | 6.190 | 6.220 | 708,393 | -0.12(-1.89%) |
Jul 29, 2022 | 6.330 | 6.395 | 6.220 | 6.340 | 963,565 | +0.02(+0.32%) |
Jul 28, 2022 | 6.210 | 6.320 | 6.060 | 6.320 | 866,202 | +0.24(+3.95%) |
Jul 27, 2022 | 5.970 | 6.120 | 5.910 | 6.080 | 652,870 | +0.18(+3.05%) |
Jul 26, 2022 | 5.900 | 5.975 | 5.800 | 5.900 | 595,437 | -0.05(-0.84%) |
Jul 25, 2022 | 5.910 | 5.990 | 5.790 | 5.950 | 643,408 | +0.09(+1.54%) |
Jul 22, 2022 | 6.300 | 6.300 | 5.790 | 5.860 | 1,089,628 | -0.44(-6.98%) |
Jul 21, 2022 | 6.400 | 6.400 | 6.180 | 6.300 | 876,583 | -0.09(-1.41%) |
Jul 20, 2022 | 6.280 | 6.430 | 6.180 | 6.390 | 1,370,897 | +0.14(+2.24%) |
Jul 19, 2022 | 6.120 | 6.320 | 6.030 | 6.250 | 919,806 | +0.22(+3.65%) |
Jul 18, 2022 | 6.180 | 6.320 | 6.010 | 6.030 | 1,319,602 | -0.03(-0.50%) |
Jul 15, 2022 | 6.030 | 6.070 | 5.895 | 6.060 | 801,185 | +0.06(+1.00%) |
Jul 14, 2022 | 5.940 | 6.000 | 5.840 | 6.000 | 539,584 | -0.01(-0.17%) |
Jul 13, 2022 | 5.850 | 6.120 | 5.850 | 6.010 | 825,656 | -0.01(-0.17%) |
Jul 12, 2022 | 5.980 | 6.150 | 5.850 | 6.020 | 695,457 | +0.12(+2.03%) |
Jul 11, 2022 | 6.110 | 6.126 | 5.880 | 5.900 | 875,701 | -0.21(-3.44%) |
Jul 08, 2022 | 5.970 | 6.230 | 5.860 | 6.110 | 1,045,176 | +0.12(+2.00%) |
Jul 07, 2022 | 5.640 | 6.105 | 5.613 | 5.990 | 1,065,883 | +0.41(+7.35%) |
Jul 06, 2022 | 5.650 | 5.740 | 5.515 | 5.580 | 750,507 | -0.06(-1.06%) |
Jul 05, 2022 | 5.450 | 5.660 | 5.220 | 5.640 | 1,202,580 | +0.13(+2.36%) |