Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.330 | 5.360 | 5.310 | 5.310 | 196,022 | -0.02(-0.38%) |
Sep 29, 2022 | 5.380 | 5.410 | 5.300 | 5.330 | 307,682 | -0.08(-1.48%) |
Sep 28, 2022 | 5.550 | 5.550 | 5.410 | 5.410 | 67,923 | -0.15(-2.70%) |
Sep 27, 2022 | 5.380 | 5.600 | 5.370 | 5.560 | 203,999 | +0.20(+3.73%) |
Sep 26, 2022 | 5.390 | 5.500 | 5.340 | 5.360 | 38,226 | -0.13(-2.37%) |
Sep 23, 2022 | 5.350 | 5.490 | 5.340 | 5.490 | 75,640 | +0.08(+1.48%) |
Sep 22, 2022 | 5.470 | 5.480 | 5.370 | 5.410 | 73,697 | -0.10(-1.81%) |
Sep 21, 2022 | 5.480 | 5.530 | 5.470 | 5.510 | 55,081 | +0.03(+0.55%) |
Sep 20, 2022 | 5.520 | 5.530 | 5.460 | 5.480 | 58,739 | -0.06(-1.08%) |
Sep 19, 2022 | 5.520 | 5.550 | 5.490 | 5.540 | 43,770 | +0.00(+0.00%) |
Sep 16, 2022 | 5.540 | 5.620 | 5.480 | 5.540 | 73,515 | -0.03(-0.54%) |
Sep 15, 2022 | 5.500 | 5.640 | 5.500 | 5.570 | 86,522 | +0.02(+0.36%) |
Sep 14, 2022 | 5.600 | 5.600 | 5.540 | 5.550 | 30,505 | -0.05(-0.89%) |
Sep 13, 2022 | 5.680 | 5.680 | 5.600 | 5.600 | 48,715 | -0.08(-1.41%) |
Sep 12, 2022 | 5.700 | 5.710 | 5.660 | 5.680 | 43,041 | -0.02(-0.35%) |
Sep 09, 2022 | 5.640 | 5.710 | 5.640 | 5.700 | 84,837 | +0.06(+1.06%) |
Sep 08, 2022 | 5.530 | 5.650 | 5.530 | 5.640 | 33,062 | +0.00(+0.00%) |
Sep 07, 2022 | 5.520 | 5.640 | 5.480 | 5.640 | 123,226 | +0.12(+2.17%) |
Sep 06, 2022 | 5.580 | 5.580 | 5.510 | 5.520 | 72,695 | -0.08(-1.43%) |
Sep 02, 2022 | 5.600 | 0 | +0.03(+0.54%) | |||
Sep 01, 2022 | 5.660 | 5.660 | 5.560 | 5.570 | 49,002 | -0.13(-2.28%) |
Aug 31, 2022 | 5.660 | 5.700 | 5.620 | 5.700 | 156,818 | +0.02(+0.35%) |
Aug 30, 2022 | 5.670 | 5.690 | 5.610 | 5.680 | 65,468 | -0.01(-0.18%) |
Aug 29, 2022 | 5.680 | 5.730 | 5.630 | 5.690 | 165,793 | -0.05(-0.87%) |
Aug 26, 2022 | 5.760 | 5.820 | 5.720 | 5.740 | 120,414 | -0.05(-0.86%) |
Aug 25, 2022 | 5.770 | 5.800 | 5.760 | 5.790 | 72,806 | +0.02(+0.35%) |
Aug 24, 2022 | 5.720 | 5.780 | 5.720 | 5.770 | 53,307 | +0.05(+0.87%) |
Aug 23, 2022 | 5.730 | 5.790 | 5.700 | 5.720 | 76,831 | -0.02(-0.35%) |
Aug 22, 2022 | 5.750 | 5.830 | 5.720 | 5.740 | 125,353 | -0.02(-0.35%) |
Aug 19, 2022 | 5.920 | 5.920 | 5.740 | 5.760 | 97,210 | -0.12(-2.04%) |
Aug 18, 2022 | 6.020 | 6.020 | 5.860 | 5.880 | 82,413 | -0.14(-2.33%) |
Aug 17, 2022 | 6.140 | 6.140 | 5.990 | 6.020 | 68,283 | -0.16(-2.59%) |
Aug 16, 2022 | 6.100 | 6.200 | 6.020 | 6.180 | 252,186 | +0.06(+0.98%) |
Aug 15, 2022 | 6.080 | 6.130 | 6.050 | 6.120 | 216,930 | +0.06(+0.99%) |
Aug 12, 2022 | 5.960 | 6.080 | 5.920 | 6.060 | 311,651 | +0.09(+1.51%) |
Aug 11, 2022 | 5.620 | 5.990 | 5.560 | 5.970 | 560,563 | +0.41(+7.37%) |
Aug 10, 2022 | 5.670 | 5.710 | 5.560 | 5.560 | 113,928 | -0.10(-1.77%) |
Aug 09, 2022 | 5.710 | 5.720 | 5.660 | 5.660 | 57,385 | -0.06(-1.05%) |
Aug 08, 2022 | 5.660 | 5.720 | 5.650 | 5.720 | 82,909 | +0.06(+1.06%) |
Aug 05, 2022 | 5.570 | 5.680 | 5.550 | 5.660 | 112,812 | +0.09(+1.62%) |
Aug 04, 2022 | 5.450 | 5.580 | 5.440 | 5.570 | 84,372 | +0.12(+2.20%) |
Aug 03, 2022 | 5.640 | 5.670 | 5.430 | 5.450 | 165,264 | -0.12(-2.15%) |
Aug 02, 2022 | 5.830 | 5.850 | 5.550 | 5.570 | 163,115 | -0.22(-3.80%) |
Jul 29, 2022 | 5.790 | 0 | +0.08(+1.40%) | |||
Jul 28, 2022 | 5.690 | 5.750 | 5.690 | 5.710 | 96,543 | +0.01(+0.18%) |
Jul 27, 2022 | 5.640 | 5.730 | 5.600 | 5.700 | 175,671 | +0.05(+0.88%) |
Jul 26, 2022 | 5.640 | 5.660 | 5.600 | 5.650 | 141,107 | +0.03(+0.53%) |
Jul 25, 2022 | 5.520 | 5.620 | 5.510 | 5.620 | 79,796 | +0.11(+2.00%) |
Jul 22, 2022 | 5.550 | 5.560 | 5.490 | 5.510 | 49,508 | -0.03(-0.54%) |
Jul 21, 2022 | 5.370 | 5.570 | 5.330 | 5.540 | 148,388 | +0.20(+3.75%) |
Jul 20, 2022 | 5.460 | 5.470 | 5.340 | 5.340 | 97,488 | -0.14(-2.55%) |
Jul 19, 2022 | 5.450 | 5.590 | 5.450 | 5.480 | 68,895 | -0.15(-2.66%) |
Jul 18, 2022 | 5.650 | 5.700 | 5.610 | 5.630 | 114,561 | -0.02(-0.35%) |
Jul 15, 2022 | 5.650 | 5.690 | 5.610 | 5.650 | 100,587 | +0.00(+0.00%) |
Jul 14, 2022 | 5.600 | 5.690 | 5.570 | 5.650 | 124,124 | +0.01(+0.18%) |
Jul 13, 2022 | 5.350 | 5.650 | 5.350 | 5.640 | 232,069 | +0.27(+5.03%) |
Jul 12, 2022 | 5.370 | 5.400 | 5.360 | 5.370 | 69,027 | -0.01(-0.19%) |
Jul 11, 2022 | 5.390 | 5.420 | 5.360 | 5.380 | 37,761 | -0.03(-0.55%) |
Jul 08, 2022 | 5.420 | 5.420 | 5.360 | 5.410 | 75,416 | -0.01(-0.18%) |
Jul 07, 2022 | 5.310 | 5.430 | 5.280 | 5.420 | 154,180 | +0.14(+2.65%) |
Jul 06, 2022 | 5.370 | 5.370 | 5.250 | 5.280 | 89,212 | +0.05(+0.96%) |
Jul 05, 2022 | 5.400 | 5.440 | 5.210 | 5.230 | 134,894 | -0.17(-3.15%) |