Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.260 | 5.520 | 5.200 | 5.340 | 917,134 | +0.05(+0.95%) |
Sep 29, 2022 | 5.380 | 5.380 | 5.110 | 5.290 | 334,854 | -0.11(-2.04%) |
Sep 28, 2022 | 5.560 | 5.580 | 5.330 | 5.400 | 390,947 | -0.10(-1.82%) |
Sep 27, 2022 | 5.410 | 5.648 | 5.260 | 5.500 | 482,963 | +0.18(+3.38%) |
Sep 26, 2022 | 5.470 | 5.720 | 5.310 | 5.320 | 379,794 | -0.12(-2.21%) |
Sep 23, 2022 | 5.700 | 5.720 | 5.290 | 5.440 | 430,211 | -0.33(-5.72%) |
Sep 22, 2022 | 5.750 | 5.820 | 5.640 | 5.770 | 302,853 | -0.03(-0.52%) |
Sep 21, 2022 | 6.220 | 6.220 | 5.770 | 5.800 | 370,838 | -0.33(-5.38%) |
Sep 20, 2022 | 6.130 | 6.280 | 6.040 | 6.130 | 343,108 | +0.00(+0.00%) |
Sep 19, 2022 | 6.210 | 6.230 | 5.930 | 6.130 | 381,237 | -0.16(-2.54%) |
Sep 16, 2022 | 6.460 | 6.460 | 5.920 | 6.290 | 714,531 | -0.30(-4.55%) |
Sep 15, 2022 | 6.350 | 6.660 | 6.280 | 6.590 | 343,138 | +0.21(+3.29%) |
Sep 14, 2022 | 6.460 | 6.540 | 6.250 | 6.380 | 444,753 | -0.08(-1.24%) |
Sep 13, 2022 | 6.360 | 6.510 | 6.320 | 6.460 | 369,882 | -0.04(-0.62%) |
Sep 12, 2022 | 6.560 | 6.565 | 6.340 | 6.500 | 418,041 | -0.07(-1.07%) |
Sep 09, 2022 | 6.600 | 6.680 | 6.540 | 6.570 | 219,142 | -0.04(-0.61%) |
Sep 08, 2022 | 6.390 | 6.690 | 6.315 | 6.610 | 294,304 | +0.17(+2.64%) |
Sep 07, 2022 | 6.210 | 6.490 | 6.210 | 6.440 | 416,029 | +0.14(+2.22%) |
Sep 06, 2022 | 6.870 | 6.902 | 6.230 | 6.300 | 604,330 | -0.64(-9.22%) |
Sep 02, 2022 | 7.180 | 7.345 | 6.880 | 6.940 | 502,535 | -0.21(-2.94%) |
Sep 01, 2022 | 7.070 | 7.150 | 6.790 | 7.150 | 371,574 | +0.11(+1.56%) |
Aug 31, 2022 | 7.100 | 7.590 | 6.997 | 7.040 | 570,561 | -0.03(-0.42%) |
Aug 30, 2022 | 7.170 | 7.230 | 6.945 | 7.070 | 479,154 | -0.08(-1.12%) |
Aug 29, 2022 | 7.120 | 7.320 | 6.960 | 7.150 | 398,709 | -0.04(-0.56%) |
Aug 26, 2022 | 7.400 | 7.408 | 7.051 | 7.190 | 344,442 | -0.18(-2.44%) |
Aug 25, 2022 | 7.470 | 7.500 | 7.220 | 7.370 | 213,988 | -0.07(-0.94%) |
Aug 24, 2022 | 7.210 | 7.520 | 7.050 | 7.440 | 295,739 | +0.21(+2.90%) |
Aug 23, 2022 | 6.850 | 7.320 | 6.750 | 7.230 | 343,712 | +0.37(+5.39%) |
Aug 22, 2022 | 6.850 | 7.080 | 6.754 | 6.860 | 288,166 | -0.08(-1.15%) |
Aug 19, 2022 | 6.890 | 7.300 | 6.880 | 6.940 | 376,599 | -0.04(-0.57%) |
Aug 18, 2022 | 7.100 | 7.150 | 6.830 | 6.980 | 449,543 | -0.18(-2.51%) |
Aug 17, 2022 | 7.470 | 7.649 | 7.090 | 7.160 | 584,163 | -0.31(-4.15%) |
Aug 16, 2022 | 7.280 | 7.660 | 6.960 | 7.470 | 752,076 | +0.20(+2.75%) |
Aug 15, 2022 | 7.440 | 7.442 | 7.095 | 7.270 | 423,427 | -0.20(-2.68%) |
Aug 12, 2022 | 7.160 | 7.600 | 7.150 | 7.470 | 629,392 | +0.48(+6.87%) |
Aug 11, 2022 | 7.770 | 7.800 | 6.670 | 6.990 | 1,496,468 | -0.75(-9.69%) |
Aug 10, 2022 | 7.570 | 7.990 | 7.430 | 7.740 | 1,125,002 | +0.29(+3.89%) |
Aug 09, 2022 | 7.060 | 7.670 | 6.850 | 7.450 | 1,248,345 | +0.25(+3.47%) |
Aug 08, 2022 | 7.020 | 7.480 | 6.800 | 7.200 | 1,223,839 | +0.28(+4.05%) |
Aug 05, 2022 | 6.100 | 7.380 | 6.010 | 6.920 | 2,078,640 | +0.68(+10.90%) |
Aug 04, 2022 | 5.890 | 6.320 | 5.800 | 6.240 | 1,544,524 | +0.44(+7.59%) |
Aug 03, 2022 | 5.930 | 5.930 | 5.510 | 5.800 | 916,089 | +0.16(+2.84%) |
Aug 02, 2022 | 5.300 | 5.750 | 5.250 | 5.640 | 1,655,579 | +0.55(+10.81%) |
Aug 01, 2022 | 4.980 | 5.170 | 4.915 | 5.090 | 659,216 | +0.05(+0.99%) |
Jul 29, 2022 | 4.990 | 5.110 | 4.870 | 5.040 | 522,102 | +0.04(+0.80%) |
Jul 28, 2022 | 5.080 | 5.080 | 4.817 | 5.000 | 445,960 | -0.05(-0.99%) |
Jul 27, 2022 | 5.010 | 5.130 | 4.910 | 5.050 | 249,719 | +0.10(+2.02%) |
Jul 26, 2022 | 4.920 | 5.060 | 4.877 | 4.950 | 339,807 | +0.00(+0.00%) |
Jul 25, 2022 | 5.240 | 5.285 | 4.775 | 4.950 | 740,300 | -0.27(-5.17%) |
Jul 22, 2022 | 5.090 | 5.240 | 4.800 | 5.220 | 840,269 | +0.14(+2.76%) |
Jul 21, 2022 | 5.140 | 5.145 | 5.000 | 5.080 | 403,134 | -0.05(-0.97%) |
Jul 20, 2022 | 5.100 | 5.390 | 5.000 | 5.130 | 1,292,862 | +0.10(+1.99%) |
Jul 19, 2022 | 4.790 | 5.150 | 4.785 | 5.030 | 768,493 | +0.25(+5.23%) |
Jul 18, 2022 | 4.800 | 4.945 | 4.710 | 4.780 | 1,052,909 | +0.06(+1.27%) |
Jul 15, 2022 | 5.390 | 5.410 | 4.665 | 4.720 | 1,468,897 | -0.59(-11.11%) |
Jul 14, 2022 | 5.300 | 5.335 | 4.990 | 5.310 | 1,221,095 | +0.08(+1.53%) |
Jul 13, 2022 | 4.950 | 5.563 | 4.891 | 5.230 | 2,301,721 | +0.09(+1.75%) |
Jul 12, 2022 | 4.550 | 5.260 | 4.260 | 5.140 | 3,999,974 | +0.67(+14.99%) |
Jul 11, 2022 | 4.500 | 4.590 | 4.450 | 4.470 | 579,149 | -0.02(-0.45%) |
Jul 08, 2022 | 4.240 | 4.510 | 4.220 | 4.490 | 749,813 | +0.15(+3.46%) |
Jul 07, 2022 | 4.210 | 4.425 | 4.190 | 4.340 | 479,984 | +0.19(+4.58%) |
Jul 06, 2022 | 4.030 | 4.290 | 4.020 | 4.150 | 551,617 | +0.12(+2.98%) |
Jul 05, 2022 | 3.730 | 4.055 | 3.680 | 4.030 | 547,001 | +0.23(+6.05%) |