Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.410 | 5.520 | 5.230 | 5.250 | 636,176 | -0.18(-3.31%) |
Sep 29, 2022 | 5.320 | 5.600 | 5.320 | 5.430 | 712,318 | +0.04(+0.74%) |
Sep 28, 2022 | 5.360 | 5.500 | 5.320 | 5.390 | 608,850 | -0.03(-0.55%) |
Sep 27, 2022 | 5.400 | 5.500 | 5.330 | 5.420 | 370,642 | +0.02(+0.37%) |
Sep 26, 2022 | 5.570 | 5.720 | 5.300 | 5.400 | 490,974 | -0.16(-2.88%) |
Sep 23, 2022 | 5.540 | 5.690 | 5.400 | 5.560 | 336,365 | +0.07(+1.28%) |
Sep 22, 2022 | 5.650 | 5.775 | 5.400 | 5.490 | 344,221 | -0.16(-2.83%) |
Sep 21, 2022 | 5.550 | 5.960 | 5.445 | 5.650 | 372,128 | +0.07(+1.25%) |
Sep 20, 2022 | 5.590 | 5.910 | 5.500 | 5.580 | 320,216 | -0.04(-0.71%) |
Sep 19, 2022 | 5.530 | 5.705 | 5.420 | 5.620 | 466,831 | +0.12(+2.18%) |
Sep 16, 2022 | 5.600 | 5.600 | 5.120 | 5.500 | 4,496,243 | -0.10(-1.79%) |
Sep 15, 2022 | 5.470 | 5.750 | 5.415 | 5.600 | 3,190,463 | +0.08(+1.45%) |
Sep 14, 2022 | 5.430 | 5.630 | 5.310 | 5.520 | 716,208 | -0.03(-0.54%) |
Sep 13, 2022 | 5.310 | 5.710 | 4.940 | 5.550 | 625,832 | +0.00(+0.00%) |
Sep 12, 2022 | 5.550 | 5.730 | 5.480 | 5.550 | 609,652 | +0.05(+0.91%) |
Sep 09, 2022 | 5.230 | 5.600 | 5.230 | 5.500 | 646,972 | +0.27(+5.16%) |
Sep 08, 2022 | 5.090 | 5.290 | 4.870 | 5.230 | 958,939 | +0.02(+0.38%) |
Sep 07, 2022 | 4.790 | 5.210 | 4.720 | 5.210 | 383,029 | +0.40(+8.32%) |
Sep 06, 2022 | 5.030 | 5.030 | 4.590 | 4.810 | 591,267 | -0.29(-5.69%) |
Sep 02, 2022 | 5.240 | 5.490 | 4.890 | 5.100 | 441,544 | -0.06(-1.16%) |
Sep 01, 2022 | 5.030 | 5.180 | 4.930 | 5.160 | 385,302 | +0.10(+1.98%) |
Aug 31, 2022 | 5.110 | 5.290 | 5.010 | 5.060 | 594,139 | -0.02(-0.39%) |
Aug 30, 2022 | 5.330 | 5.360 | 5.060 | 5.080 | 434,565 | -0.21(-3.97%) |
Aug 29, 2022 | 5.320 | 5.610 | 5.280 | 5.290 | 258,099 | -0.10(-1.86%) |
Aug 26, 2022 | 5.700 | 5.780 | 5.380 | 5.390 | 520,295 | -0.32(-5.60%) |
Aug 25, 2022 | 5.720 | 5.740 | 5.480 | 5.710 | 300,073 | +0.02(+0.35%) |
Aug 24, 2022 | 5.520 | 5.920 | 5.520 | 5.690 | 487,935 | +0.21(+3.83%) |
Aug 23, 2022 | 5.600 | 5.930 | 5.430 | 5.480 | 408,880 | -0.11(-1.97%) |
Aug 22, 2022 | 5.860 | 5.920 | 5.410 | 5.590 | 545,730 | -0.35(-5.89%) |
Aug 19, 2022 | 6.190 | 6.280 | 5.850 | 5.940 | 296,343 | -0.33(-5.26%) |
Aug 18, 2022 | 6.230 | 6.500 | 6.160 | 6.270 | 602,339 | +0.05(+0.80%) |
Aug 17, 2022 | 6.260 | 6.460 | 6.170 | 6.220 | 295,983 | -0.11(-1.74%) |
Aug 16, 2022 | 6.500 | 6.740 | 6.180 | 6.330 | 497,516 | -0.08(-1.25%) |
Aug 15, 2022 | 6.590 | 6.800 | 6.270 | 6.410 | 306,621 | -0.24(-3.61%) |
Aug 12, 2022 | 6.350 | 6.770 | 6.310 | 6.650 | 676,721 | +0.26(+4.07%) |
Aug 11, 2022 | 6.340 | 6.530 | 6.185 | 6.390 | 360,184 | +0.18(+2.90%) |
Aug 10, 2022 | 6.260 | 6.580 | 6.050 | 6.210 | 686,668 | -0.13(-2.05%) |
Aug 09, 2022 | 6.320 | 6.480 | 6.190 | 6.340 | 378,298 | +0.04(+0.63%) |
Aug 08, 2022 | 6.200 | 6.550 | 6.200 | 6.300 | 278,106 | +0.10(+1.61%) |
Aug 05, 2022 | 6.320 | 6.710 | 5.960 | 6.200 | 558,700 | -0.13(-2.05%) |
Aug 04, 2022 | 6.070 | 6.360 | 5.975 | 6.330 | 325,018 | +0.25(+4.11%) |
Aug 03, 2022 | 5.900 | 6.180 | 5.870 | 6.080 | 297,084 | +0.22(+3.75%) |
Aug 02, 2022 | 5.850 | 6.015 | 5.600 | 5.860 | 374,530 | -0.03(-0.51%) |
Aug 01, 2022 | 6.170 | 6.290 | 5.800 | 5.890 | 656,198 | -0.35(-5.61%) |
Jul 29, 2022 | 5.990 | 6.300 | 5.870 | 6.240 | 294,274 | +0.21(+3.48%) |
Jul 28, 2022 | 5.920 | 6.130 | 5.750 | 6.030 | 260,833 | +0.04(+0.67%) |
Jul 27, 2022 | 5.710 | 6.010 | 5.630 | 5.990 | 240,371 | +0.27(+4.72%) |
Jul 26, 2022 | 5.500 | 5.860 | 5.380 | 5.720 | 203,625 | +0.14(+2.51%) |
Jul 25, 2022 | 5.810 | 5.870 | 5.460 | 5.580 | 183,562 | -0.27(-4.62%) |
Jul 22, 2022 | 5.930 | 6.010 | 5.820 | 5.850 | 128,000 | -0.09(-1.52%) |
Jul 21, 2022 | 6.360 | 6.420 | 5.785 | 5.940 | 233,921 | -0.50(-7.76%) |
Jul 20, 2022 | 5.620 | 6.500 | 5.620 | 6.440 | 403,510 | +0.89(+16.04%) |
Jul 19, 2022 | 5.830 | 5.830 | 5.470 | 5.550 | 225,908 | -0.16(-2.80%) |
Jul 18, 2022 | 5.620 | 5.920 | 5.460 | 5.710 | 264,366 | +0.26(+4.77%) |
Jul 15, 2022 | 5.580 | 5.715 | 5.350 | 5.450 | 314,991 | +0.02(+0.37%) |
Jul 14, 2022 | 5.220 | 5.450 | 5.090 | 5.430 | 228,412 | +0.12(+2.26%) |
Jul 13, 2022 | 5.590 | 5.610 | 5.190 | 5.310 | 387,924 | -0.40(-7.01%) |
Jul 12, 2022 | 5.520 | 5.900 | 5.500 | 5.710 | 344,398 | +0.22(+4.01%) |
Jul 11, 2022 | 5.700 | 5.770 | 5.450 | 5.490 | 371,426 | -0.26(-4.52%) |
Jul 08, 2022 | 5.690 | 5.880 | 5.590 | 5.750 | 211,325 | +0.02(+0.35%) |
Jul 07, 2022 | 5.400 | 5.740 | 5.340 | 5.730 | 348,624 | +0.33(+6.11%) |
Jul 06, 2022 | 5.250 | 5.439 | 4.970 | 5.400 | 439,527 | +0.14(+2.56%) |
Jul 05, 2022 | 4.940 | 5.270 | 4.860 | 5.265 | 487,166 | +0.25(+5.09%) |