Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.450 | 4.570 | 4.360 | 4.500 | 216,314 | +0.09(+2.04%) |
Sep 29, 2022 | 4.480 | 4.510 | 4.270 | 4.410 | 136,206 | -0.08(-1.78%) |
Sep 28, 2022 | 4.530 | 4.555 | 4.400 | 4.490 | 95,470 | +0.00(+0.00%) |
Sep 27, 2022 | 4.790 | 4.830 | 4.460 | 4.490 | 119,378 | -0.22(-4.67%) |
Sep 26, 2022 | 4.890 | 4.980 | 4.680 | 4.710 | 213,134 | -0.18(-3.68%) |
Sep 23, 2022 | 5.100 | 5.110 | 4.880 | 4.890 | 176,389 | -0.36(-6.86%) |
Sep 22, 2022 | 5.330 | 5.500 | 5.210 | 5.250 | 136,750 | -0.12(-2.23%) |
Sep 21, 2022 | 5.610 | 5.610 | 5.330 | 5.370 | 85,896 | -0.06(-1.10%) |
Sep 20, 2022 | 5.550 | 5.550 | 5.420 | 5.430 | 63,828 | -0.16(-2.86%) |
Sep 19, 2022 | 5.650 | 5.710 | 5.520 | 5.590 | 86,268 | -0.09(-1.58%) |
Sep 16, 2022 | 5.760 | 5.870 | 5.680 | 5.680 | 118,539 | -0.18(-3.07%) |
Sep 15, 2022 | 5.850 | 6.015 | 5.800 | 5.860 | 159,666 | -0.03(-0.51%) |
Sep 14, 2022 | 5.800 | 5.905 | 5.780 | 5.890 | 120,989 | +0.09(+1.55%) |
Sep 13, 2022 | 5.950 | 6.030 | 5.710 | 5.800 | 309,578 | -0.26(-4.29%) |
Sep 12, 2022 | 6.240 | 6.240 | 6.025 | 6.060 | 98,785 | -0.13(-2.10%) |
Sep 09, 2022 | 6.020 | 6.200 | 6.020 | 6.190 | 83,273 | +0.17(+2.82%) |
Sep 08, 2022 | 6.020 | 6.050 | 5.930 | 6.020 | 120,773 | -0.06(-0.99%) |
Sep 07, 2022 | 6.000 | 6.150 | 5.920 | 6.080 | 56,164 | +0.02(+0.33%) |
Sep 06, 2022 | 6.150 | 6.260 | 5.990 | 6.060 | 78,951 | -0.11(-1.78%) |
Sep 02, 2022 | 6.230 | 6.320 | 6.150 | 6.170 | 71,114 | +0.00(+0.00%) |
Sep 01, 2022 | 6.430 | 6.430 | 6.040 | 6.170 | 125,128 | -0.36(-5.51%) |
Aug 31, 2022 | 6.640 | 6.700 | 6.470 | 6.530 | 91,188 | -0.12(-1.80%) |
Aug 30, 2022 | 6.720 | 6.720 | 6.550 | 6.650 | 70,396 | +0.00(+0.00%) |
Aug 29, 2022 | 6.810 | 6.810 | 6.620 | 6.650 | 100,171 | -0.22(-3.20%) |
Aug 26, 2022 | 7.230 | 7.230 | 6.840 | 6.870 | 132,043 | -0.28(-3.92%) |
Aug 25, 2022 | 7.160 | 7.280 | 7.110 | 7.150 | 83,263 | +0.01(+0.14%) |
Aug 24, 2022 | 7.070 | 7.175 | 6.990 | 7.140 | 81,197 | +0.14(+2.00%) |
Aug 23, 2022 | 7.060 | 7.165 | 6.980 | 7.000 | 37,160 | -0.10(-1.41%) |
Aug 22, 2022 | 7.190 | 7.280 | 6.990 | 7.100 | 73,598 | -0.25(-3.40%) |
Aug 19, 2022 | 7.210 | 7.360 | 7.120 | 7.350 | 166,945 | +0.00(+0.00%) |
Aug 18, 2022 | 7.150 | 7.350 | 7.140 | 7.350 | 56,526 | +0.20(+2.80%) |
Aug 17, 2022 | 7.230 | 7.260 | 7.080 | 7.150 | 85,852 | -0.26(-3.51%) |
Aug 16, 2022 | 7.510 | 7.540 | 7.386 | 7.410 | 89,697 | -0.11(-1.46%) |
Aug 15, 2022 | 7.640 | 7.640 | 7.380 | 7.520 | 113,559 | -0.13(-1.70%) |
Aug 12, 2022 | 7.590 | 7.670 | 7.400 | 7.650 | 91,455 | +0.05(+0.66%) |
Aug 11, 2022 | 7.520 | 7.720 | 7.510 | 7.600 | 100,773 | +0.14(+1.88%) |
Aug 10, 2022 | 7.300 | 7.500 | 7.280 | 7.460 | 88,648 | +0.20(+2.75%) |
Aug 09, 2022 | 7.560 | 7.560 | 7.150 | 7.260 | 131,032 | -0.35(-4.60%) |
Aug 08, 2022 | 7.490 | 7.760 | 7.430 | 7.610 | 128,543 | +0.11(+1.47%) |
Aug 05, 2022 | 7.430 | 7.630 | 6.800 | 7.500 | 263,836 | -0.03(-0.40%) |
Aug 04, 2022 | 7.480 | 7.640 | 7.420 | 7.530 | 132,731 | +0.08(+1.07%) |
Aug 03, 2022 | 7.300 | 7.510 | 7.300 | 7.450 | 96,563 | +0.19(+2.62%) |
Aug 02, 2022 | 7.310 | 7.340 | 7.210 | 7.260 | 86,820 | -0.10(-1.36%) |
Aug 01, 2022 | 7.690 | 7.690 | 7.350 | 7.360 | 156,501 | -0.34(-4.42%) |
Jul 29, 2022 | 7.070 | 7.740 | 7.020 | 7.700 | 214,767 | +0.57(+7.99%) |
Jul 28, 2022 | 6.950 | 7.180 | 6.880 | 7.130 | 110,208 | +0.21(+3.03%) |
Jul 27, 2022 | 6.890 | 6.945 | 6.780 | 6.920 | 94,455 | +0.12(+1.76%) |
Jul 26, 2022 | 6.860 | 6.860 | 6.730 | 6.800 | 64,625 | -0.06(-0.87%) |
Jul 25, 2022 | 6.890 | 6.950 | 6.760 | 6.860 | 113,147 | -0.03(-0.44%) |
Jul 22, 2022 | 6.880 | 7.040 | 6.800 | 6.890 | 129,631 | -0.02(-0.29%) |
Jul 21, 2022 | 6.800 | 6.930 | 6.650 | 6.910 | 102,258 | +0.10(+1.47%) |
Jul 20, 2022 | 6.660 | 6.840 | 6.573 | 6.810 | 84,653 | +0.20(+3.03%) |
Jul 19, 2022 | 6.530 | 6.633 | 6.380 | 6.610 | 110,697 | +0.24(+3.77%) |
Jul 18, 2022 | 6.310 | 6.580 | 6.290 | 6.370 | 187,425 | +0.17(+2.74%) |
Jul 15, 2022 | 6.080 | 6.260 | 5.990 | 6.200 | 159,708 | +0.22(+3.68%) |
Jul 14, 2022 | 6.020 | 6.055 | 5.921 | 5.980 | 142,098 | -0.10(-1.64%) |
Jul 13, 2022 | 6.170 | 6.295 | 6.080 | 6.080 | 179,128 | -0.11(-1.78%) |
Jul 12, 2022 | 5.830 | 6.420 | 5.830 | 6.190 | 424,016 | +0.30(+5.09%) |
Jul 11, 2022 | 6.070 | 6.120 | 5.860 | 5.890 | 100,348 | -0.17(-2.81%) |
Jul 08, 2022 | 5.860 | 6.220 | 5.860 | 6.060 | 168,027 | +0.19(+3.24%) |
Jul 07, 2022 | 5.580 | 5.890 | 5.580 | 5.870 | 135,877 | +0.29(+5.20%) |
Jul 06, 2022 | 5.570 | 5.660 | 5.410 | 5.580 | 135,889 | +0.01(+0.18%) |
Jul 05, 2022 | 5.440 | 5.590 | 5.320 | 5.570 | 190,291 | +0.04(+0.72%) |