Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.940 | 6.080 | 5.805 | 5.920 | 172,354 | -0.09(-1.50%) |
Sep 29, 2022 | 6.600 | 6.625 | 5.780 | 6.010 | 179,210 | -0.70(-10.43%) |
Sep 28, 2022 | 5.870 | 6.760 | 5.850 | 6.710 | 185,744 | +0.91(+15.69%) |
Sep 27, 2022 | 5.810 | 5.950 | 5.705 | 5.800 | 202,546 | +0.04(+0.69%) |
Sep 26, 2022 | 5.500 | 5.800 | 5.400 | 5.760 | 150,046 | +0.19(+3.41%) |
Sep 23, 2022 | 6.040 | 6.190 | 5.365 | 5.570 | 169,163 | -0.37(-6.23%) |
Sep 22, 2022 | 6.010 | 6.100 | 5.730 | 5.940 | 176,485 | -0.11(-1.82%) |
Sep 21, 2022 | 6.070 | 6.200 | 6.000 | 6.050 | 103,626 | +0.02(+0.33%) |
Sep 20, 2022 | 6.140 | 6.320 | 5.970 | 6.030 | 61,618 | -0.15(-2.43%) |
Sep 19, 2022 | 6.500 | 6.570 | 6.170 | 6.180 | 189,488 | -0.39(-5.94%) |
Sep 16, 2022 | 6.610 | 6.610 | 6.369 | 6.570 | 212,554 | -0.14(-2.09%) |
Sep 15, 2022 | 6.580 | 6.730 | 6.420 | 6.710 | 128,479 | +0.12(+1.82%) |
Sep 14, 2022 | 6.610 | 6.835 | 6.500 | 6.590 | 74,136 | -0.08(-1.20%) |
Sep 13, 2022 | 6.930 | 7.040 | 6.500 | 6.670 | 216,292 | -0.32(-4.58%) |
Sep 12, 2022 | 6.860 | 7.020 | 6.544 | 6.990 | 91,966 | +0.15(+2.19%) |
Sep 09, 2022 | 7.090 | 7.180 | 6.830 | 6.840 | 91,856 | -0.20(-2.84%) |
Sep 08, 2022 | 6.910 | 7.300 | 6.880 | 7.040 | 187,822 | +0.14(+2.03%) |
Sep 07, 2022 | 6.460 | 6.900 | 6.345 | 6.900 | 161,629 | +0.49(+7.64%) |
Sep 06, 2022 | 6.610 | 6.620 | 6.220 | 6.410 | 450,166 | -0.21(-3.17%) |
Sep 02, 2022 | 6.440 | 6.710 | 6.430 | 6.620 | 229,959 | +0.19(+2.95%) |
Sep 01, 2022 | 5.890 | 6.430 | 5.850 | 6.430 | 246,459 | +0.46(+7.71%) |
Aug 31, 2022 | 5.610 | 6.030 | 5.610 | 5.970 | 236,716 | +0.37(+6.61%) |
Aug 30, 2022 | 5.800 | 5.836 | 5.570 | 5.600 | 129,748 | -0.17(-2.95%) |
Aug 29, 2022 | 5.940 | 6.115 | 5.750 | 5.770 | 147,212 | -0.28(-4.63%) |
Aug 26, 2022 | 6.330 | 6.430 | 6.040 | 6.050 | 172,279 | -0.31(-4.87%) |
Aug 25, 2022 | 6.240 | 6.580 | 6.150 | 6.360 | 669,054 | +0.22(+3.58%) |
Aug 24, 2022 | 6.110 | 6.290 | 6.030 | 6.140 | 451,929 | +0.04(+0.66%) |
Aug 23, 2022 | 6.140 | 6.140 | 5.850 | 6.100 | 92,733 | +0.20(+3.39%) |
Aug 22, 2022 | 5.760 | 5.970 | 5.730 | 5.900 | 164,976 | +0.08(+1.37%) |
Aug 19, 2022 | 5.960 | 6.050 | 5.780 | 5.820 | 158,153 | -0.27(-4.43%) |
Aug 18, 2022 | 5.730 | 6.140 | 5.600 | 6.090 | 225,898 | +0.28(+4.82%) |
Aug 17, 2022 | 5.990 | 6.100 | 5.660 | 5.810 | 165,848 | -0.27(-4.44%) |
Aug 16, 2022 | 6.080 | 6.150 | 5.861 | 6.080 | 328,946 | +0.06(+1.00%) |
Aug 15, 2022 | 6.020 | 6.160 | 5.860 | 6.020 | 295,636 | -0.05(-0.82%) |
Aug 12, 2022 | 6.470 | 6.470 | 6.000 | 6.070 | 617,251 | -0.41(-6.33%) |
Aug 11, 2022 | 6.690 | 6.730 | 6.420 | 6.480 | 319,931 | -0.17(-2.56%) |
Aug 10, 2022 | 6.320 | 6.690 | 6.150 | 6.650 | 260,784 | +0.54(+8.84%) |
Aug 09, 2022 | 5.950 | 6.489 | 5.820 | 6.110 | 172,759 | -0.04(-0.65%) |
Aug 08, 2022 | 7.000 | 7.000 | 5.880 | 6.150 | 757,389 | -0.78(-11.26%) |
Aug 05, 2022 | 7.400 | 7.400 | 6.500 | 6.930 | 213,091 | -0.54(-7.23%) |
Aug 04, 2022 | 7.160 | 7.561 | 7.050 | 7.470 | 126,195 | +0.40(+5.66%) |
Aug 03, 2022 | 6.730 | 7.380 | 6.730 | 7.070 | 250,556 | +0.42(+6.32%) |
Aug 02, 2022 | 6.330 | 6.800 | 6.330 | 6.650 | 97,190 | +0.22(+3.42%) |
Aug 01, 2022 | 6.650 | 6.800 | 6.390 | 6.430 | 82,477 | -0.27(-4.03%) |
Jul 29, 2022 | 6.860 | 6.980 | 6.550 | 6.700 | 92,993 | -0.13(-1.90%) |
Jul 28, 2022 | 7.030 | 7.030 | 6.620 | 6.830 | 141,358 | +0.10(+1.49%) |
Jul 27, 2022 | 6.680 | 6.810 | 6.470 | 6.730 | 81,065 | +0.14(+2.12%) |
Jul 26, 2022 | 6.450 | 6.750 | 6.240 | 6.590 | 105,742 | +0.11(+1.70%) |
Jul 25, 2022 | 6.240 | 6.660 | 6.100 | 6.480 | 131,675 | +0.24(+3.85%) |
Jul 22, 2022 | 6.810 | 6.810 | 6.117 | 6.240 | 186,151 | -0.49(-7.28%) |
Jul 21, 2022 | 6.610 | 6.950 | 6.570 | 6.730 | 161,656 | -0.03(-0.44%) |
Jul 20, 2022 | 6.910 | 7.150 | 6.690 | 6.760 | 126,793 | -0.13(-1.89%) |
Jul 19, 2022 | 6.710 | 7.010 | 6.710 | 6.890 | 108,450 | +0.22(+3.30%) |
Jul 18, 2022 | 6.930 | 7.050 | 6.570 | 6.670 | 163,460 | -0.19(-2.77%) |
Jul 15, 2022 | 6.710 | 6.950 | 6.560 | 6.860 | 91,976 | +0.15(+2.24%) |
Jul 14, 2022 | 6.890 | 6.890 | 6.520 | 6.710 | 121,659 | -0.28(-4.01%) |
Jul 13, 2022 | 6.700 | 7.020 | 6.660 | 6.990 | 121,394 | +0.15(+2.19%) |
Jul 12, 2022 | 6.190 | 7.020 | 6.190 | 6.840 | 269,522 | +0.56(+8.92%) |
Jul 11, 2022 | 6.510 | 6.510 | 6.160 | 6.280 | 158,463 | -0.29(-4.41%) |
Jul 08, 2022 | 6.600 | 6.800 | 6.340 | 6.570 | 305,342 | -0.10(-1.50%) |
Jul 07, 2022 | 6.240 | 6.860 | 6.080 | 6.670 | 266,097 | +0.49(+7.93%) |
Jul 06, 2022 | 6.370 | 6.750 | 6.060 | 6.180 | 376,786 | -0.24(-3.74%) |
Jul 05, 2022 | 5.950 | 6.440 | 5.900 | 6.420 | 199,951 | +0.34(+5.59%) |