Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.058 | 5.142 | 4.935 | 4.988 | 227,118 | -0.06(-1.22%) |
Sep 29, 2022 | 5.150 | 5.188 | 5.019 | 5.050 | 128,452 | -0.10(-1.94%) |
Sep 28, 2022 | 5.065 | 5.204 | 5.065 | 5.150 | 221,614 | +0.10(+2.06%) |
Sep 27, 2022 | 5.204 | 5.234 | 5.027 | 5.046 | 251,013 | -0.17(-3.31%) |
Sep 26, 2022 | 5.534 | 5.619 | 5.111 | 5.219 | 418,443 | -0.41(-7.24%) |
Sep 23, 2022 | 5.857 | 5.857 | 5.619 | 5.626 | 216,918 | -0.25(-4.31%) |
Sep 22, 2022 | 5.957 | 5.963 | 5.865 | 5.880 | 126,492 | -0.15(-2.55%) |
Sep 21, 2022 | 6.057 | 6.064 | 5.996 | 6.034 | 128,335 | -0.02(-0.38%) |
Sep 20, 2022 | 6.102 | 6.102 | 6.024 | 6.057 | 101,173 | -0.03(-0.50%) |
Sep 19, 2022 | 5.973 | 6.087 | 5.973 | 6.087 | 97,597 | +0.07(+1.13%) |
Sep 16, 2022 | 5.996 | 6.041 | 5.966 | 6.019 | 89,214 | -0.02(-0.38%) |
Sep 15, 2022 | 6.125 | 6.125 | 6.034 | 6.041 | 113,376 | -0.08(-1.36%) |
Sep 14, 2022 | 6.072 | 6.140 | 6.072 | 6.125 | 64,946 | +0.04(+0.62%) |
Sep 13, 2022 | 6.110 | 6.148 | 6.057 | 6.087 | 86,229 | -0.06(-0.99%) |
Sep 12, 2022 | 6.102 | 6.170 | 6.049 | 6.148 | 130,139 | +0.14(+2.27%) |
Sep 09, 2022 | 6.011 | 6.079 | 6.011 | 6.011 | 75,256 | +0.02(+0.25%) |
Sep 08, 2022 | 5.943 | 6.034 | 5.943 | 5.996 | 90,771 | +0.01(+0.13%) |
Sep 07, 2022 | 5.920 | 6.018 | 5.920 | 5.988 | 84,281 | +0.04(+0.70%) |
Sep 06, 2022 | 5.996 | 6.064 | 5.935 | 5.946 | 112,951 | -0.05(-0.82%) |
Sep 02, 2022 | 6.041 | 6.087 | 5.996 | 5.996 | 85,653 | -0.03(-0.50%) |
Sep 01, 2022 | 6.064 | 6.079 | 6.011 | 6.026 | 136,418 | -0.09(-1.49%) |
Aug 31, 2022 | 6.163 | 6.186 | 6.094 | 6.117 | 109,765 | -0.02(-0.25%) |
Aug 30, 2022 | 6.193 | 6.222 | 6.132 | 6.132 | 107,085 | -0.11(-1.70%) |
Aug 29, 2022 | 6.186 | 6.261 | 6.166 | 6.239 | 127,272 | +0.01(+0.12%) |
Aug 26, 2022 | 6.360 | 6.360 | 6.231 | 6.231 | 85,560 | -0.08(-1.32%) |
Aug 25, 2022 | 6.337 | 6.353 | 6.307 | 6.315 | 77,718 | -0.03(-0.48%) |
Aug 24, 2022 | 6.406 | 6.421 | 6.307 | 6.345 | 164,491 | -0.08(-1.18%) |
Aug 23, 2022 | 6.428 | 6.497 | 6.413 | 6.421 | 119,697 | -0.02(-0.24%) |
Aug 22, 2022 | 6.519 | 6.519 | 6.413 | 6.436 | 179,940 | -0.07(-1.04%) |
Aug 19, 2022 | 6.496 | 6.593 | 6.413 | 6.503 | 140,553 | +0.02(+0.35%) |
Aug 18, 2022 | 6.496 | 6.526 | 6.466 | 6.481 | 164,885 | -0.01(-0.12%) |
Aug 17, 2022 | 6.481 | 6.534 | 6.466 | 6.489 | 157,353 | -0.04(-0.57%) |
Aug 16, 2022 | 6.511 | 6.564 | 6.464 | 6.526 | 204,091 | +0.02(+0.35%) |
Aug 15, 2022 | 6.534 | 6.541 | 6.458 | 6.503 | 209,529 | -0.02(-0.23%) |
Aug 12, 2022 | 6.473 | 6.594 | 6.451 | 6.519 | 302,892 | -0.02(-0.34%) |
Aug 11, 2022 | 6.534 | 6.639 | 6.496 | 6.541 | 157,509 | +0.04(+0.69%) |
Aug 10, 2022 | 6.473 | 6.549 | 6.436 | 6.496 | 137,885 | +0.05(+0.81%) |
Aug 09, 2022 | 6.406 | 6.443 | 6.376 | 6.443 | 106,931 | +0.03(+0.47%) |
Aug 08, 2022 | 6.458 | 6.526 | 6.413 | 6.413 | 179,133 | -0.04(-0.58%) |
Aug 05, 2022 | 6.398 | 6.496 | 6.346 | 6.451 | 237,447 | +0.05(+0.82%) |
Aug 04, 2022 | 6.301 | 6.413 | 6.271 | 6.398 | 277,349 | +0.11(+1.67%) |
Aug 03, 2022 | 6.241 | 6.316 | 6.196 | 6.293 | 180,341 | +0.09(+1.45%) |
Aug 02, 2022 | 6.158 | 6.211 | 6.151 | 6.203 | 154,790 | +0.06(+0.98%) |
Aug 01, 2022 | 6.068 | 6.151 | 6.001 | 6.143 | 266,969 | +0.13(+2.12%) |
Jul 29, 2022 | 6.031 | 6.068 | 5.993 | 6.016 | 259,848 | +0.03(+0.50%) |
Jul 28, 2022 | 5.971 | 6.030 | 5.971 | 5.986 | 158,299 | -0.01(-0.25%) |
Jul 27, 2022 | 5.971 | 6.076 | 5.956 | 6.001 | 156,845 | +0.06(+1.01%) |
Jul 26, 2022 | 5.933 | 5.971 | 5.896 | 5.941 | 94,642 | -0.04(-0.63%) |
Jul 25, 2022 | 5.963 | 6.008 | 5.933 | 5.978 | 128,852 | +0.03(+0.50%) |
Jul 22, 2022 | 5.986 | 6.016 | 5.941 | 5.948 | 99,579 | -0.02(-0.25%) |
Jul 21, 2022 | 5.971 | 5.971 | 5.888 | 5.963 | 100,237 | +0.05(+0.76%) |
Jul 20, 2022 | 5.844 | 5.918 | 5.785 | 5.918 | 145,731 | +0.10(+1.78%) |
Jul 19, 2022 | 5.741 | 5.815 | 5.681 | 5.815 | 178,578 | +0.15(+2.61%) |
Jul 18, 2022 | 5.741 | 5.741 | 5.667 | 5.667 | 170,636 | -0.04(-0.65%) |
Jul 15, 2022 | 5.652 | 5.707 | 5.652 | 5.704 | 97,844 | +0.04(+0.65%) |
Jul 14, 2022 | 5.637 | 5.681 | 5.615 | 5.667 | 102,453 | +0.00(+0.00%) |
Jul 13, 2022 | 5.659 | 5.692 | 5.630 | 5.667 | 80,219 | -0.01(-0.13%) |
Jul 12, 2022 | 5.667 | 5.688 | 5.667 | 5.674 | 53,528 | +0.01(+0.26%) |
Jul 11, 2022 | 5.652 | 5.685 | 5.644 | 5.659 | 72,154 | -0.03(-0.52%) |
Jul 08, 2022 | 5.718 | 5.718 | 5.613 | 5.689 | 97,470 | +0.02(+0.39%) |
Jul 07, 2022 | 5.615 | 5.674 | 5.611 | 5.667 | 85,324 | +0.06(+1.06%) |
Jul 06, 2022 | 5.615 | 5.626 | 5.573 | 5.607 | 53,571 | +0.00(+0.00%) |
Jul 05, 2022 | 5.630 | 5.630 | 5.555 | 5.607 | 125,204 | -0.02(-0.39%) |