Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.620 | 5.620 | 5.420 | 5.440 | 51,387 | -0.02(-0.37%) |
Sep 29, 2022 | 5.420 | 5.530 | 5.380 | 5.460 | 49,263 | -0.05(-0.91%) |
Sep 28, 2022 | 5.340 | 5.580 | 5.330 | 5.510 | 50,542 | +0.15(+2.80%) |
Sep 27, 2022 | 5.380 | 5.660 | 5.240 | 5.360 | 50,234 | +0.07(+1.32%) |
Sep 26, 2022 | 5.430 | 5.635 | 5.240 | 5.290 | 56,010 | -0.20(-3.64%) |
Sep 23, 2022 | 5.320 | 5.600 | 5.200 | 5.490 | 68,499 | +0.19(+3.58%) |
Sep 22, 2022 | 5.620 | 5.620 | 5.230 | 5.300 | 116,136 | -0.32(-5.69%) |
Sep 21, 2022 | 5.540 | 5.710 | 5.390 | 5.620 | 69,921 | +0.15(+2.74%) |
Sep 20, 2022 | 5.840 | 5.840 | 5.380 | 5.470 | 111,341 | -0.29(-5.03%) |
Sep 19, 2022 | 6.070 | 6.250 | 5.730 | 5.760 | 41,173 | -0.29(-4.79%) |
Sep 16, 2022 | 6.310 | 6.340 | 5.900 | 6.050 | 127,207 | -0.34(-5.32%) |
Sep 15, 2022 | 6.510 | 6.510 | 6.310 | 6.390 | 68,485 | -0.05(-0.78%) |
Sep 14, 2022 | 6.480 | 6.565 | 6.340 | 6.440 | 47,428 | -0.07(-1.08%) |
Sep 13, 2022 | 6.697 | 6.697 | 6.420 | 6.510 | 56,850 | -0.24(-3.56%) |
Sep 12, 2022 | 6.820 | 7.000 | 6.713 | 6.750 | 79,791 | +0.01(+0.15%) |
Sep 09, 2022 | 6.660 | 6.840 | 6.553 | 6.740 | 95,773 | +0.26(+4.01%) |
Sep 08, 2022 | 6.400 | 6.500 | 6.380 | 6.480 | 66,027 | +0.08(+1.25%) |
Sep 07, 2022 | 6.210 | 6.440 | 6.140 | 6.400 | 103,069 | +0.19(+3.06%) |
Sep 06, 2022 | 6.310 | 6.367 | 6.210 | 6.210 | 70,653 | -0.14(-2.20%) |
Sep 02, 2022 | 6.440 | 6.440 | 6.240 | 6.350 | 97,212 | +0.03(+0.47%) |
Sep 01, 2022 | 6.430 | 6.454 | 6.260 | 6.320 | 54,437 | -0.18(-2.77%) |
Aug 31, 2022 | 6.420 | 6.530 | 6.410 | 6.500 | 83,859 | +0.03(+0.46%) |
Aug 30, 2022 | 6.400 | 6.600 | 6.400 | 6.470 | 139,955 | +0.05(+0.78%) |
Aug 29, 2022 | 6.510 | 6.570 | 6.380 | 6.420 | 76,321 | -0.21(-3.17%) |
Aug 26, 2022 | 6.610 | 6.770 | 6.480 | 6.630 | 73,860 | +0.17(+2.63%) |
Aug 25, 2022 | 6.530 | 6.560 | 6.280 | 6.460 | 114,152 | -0.05(-0.77%) |
Aug 24, 2022 | 6.570 | 6.730 | 6.460 | 6.510 | 90,744 | -0.05(-0.76%) |
Aug 23, 2022 | 6.530 | 6.560 | 6.330 | 6.560 | 68,313 | +0.15(+2.34%) |
Aug 22, 2022 | 6.370 | 6.560 | 6.290 | 6.410 | 57,310 | -0.03(-0.47%) |
Aug 19, 2022 | 6.480 | 6.670 | 6.405 | 6.440 | 66,507 | -0.06(-0.92%) |
Aug 18, 2022 | 6.430 | 6.560 | 6.400 | 6.500 | 47,969 | +0.03(+0.46%) |
Aug 17, 2022 | 6.480 | 6.610 | 6.350 | 6.470 | 67,482 | -0.01(-0.15%) |
Aug 16, 2022 | 6.370 | 6.600 | 6.220 | 6.480 | 126,940 | +0.12(+1.89%) |
Aug 15, 2022 | 6.050 | 6.440 | 6.000 | 6.360 | 94,949 | +0.20(+3.25%) |
Aug 12, 2022 | 6.020 | 6.270 | 5.940 | 6.160 | 85,807 | +0.22(+3.70%) |
Aug 11, 2022 | 6.000 | 6.110 | 5.730 | 5.940 | 283,376 | -0.27(-4.35%) |
Aug 10, 2022 | 6.570 | 6.570 | 6.080 | 6.210 | 152,716 | -0.15(-2.36%) |
Aug 09, 2022 | 7.030 | 7.030 | 6.290 | 6.360 | 233,039 | -0.45(-6.61%) |
Aug 08, 2022 | 7.310 | 7.310 | 6.370 | 6.810 | 663,358 | -0.50(-6.84%) |
Aug 05, 2022 | 7.080 | 7.370 | 7.035 | 7.310 | 93,624 | +0.12(+1.67%) |
Aug 04, 2022 | 7.650 | 7.650 | 7.020 | 7.190 | 252,124 | -0.41(-5.39%) |
Aug 03, 2022 | 7.690 | 7.710 | 7.400 | 7.600 | 79,596 | -0.11(-1.43%) |
Aug 02, 2022 | 7.500 | 7.930 | 7.420 | 7.710 | 438,097 | +0.40(+5.47%) |
Aug 01, 2022 | 7.270 | 7.310 | 7.110 | 7.310 | 72,880 | +0.07(+0.97%) |
Jul 29, 2022 | 7.160 | 7.250 | 7.020 | 7.240 | 96,831 | +0.16(+2.26%) |
Jul 28, 2022 | 7.110 | 7.130 | 7.000 | 7.080 | 77,334 | -0.07(-0.98%) |
Jul 27, 2022 | 7.040 | 7.190 | 6.960 | 7.150 | 51,101 | -0.03(-0.42%) |
Jul 26, 2022 | 6.940 | 7.260 | 6.880 | 7.180 | 122,704 | +0.18(+2.57%) |
Jul 25, 2022 | 7.050 | 7.090 | 6.930 | 7.000 | 209,778 | +0.00(+0.00%) |
Jul 22, 2022 | 6.980 | 7.010 | 6.890 | 7.000 | 23,425 | +0.02(+0.29%) |
Jul 21, 2022 | 6.910 | 7.030 | 6.890 | 6.980 | 36,483 | +0.01(+0.14%) |
Jul 20, 2022 | 6.910 | 7.000 | 6.672 | 6.970 | 68,856 | +0.07(+1.01%) |
Jul 19, 2022 | 6.790 | 7.030 | 6.790 | 6.900 | 61,066 | +0.05(+0.73%) |
Jul 18, 2022 | 6.710 | 6.910 | 6.700 | 6.850 | 96,136 | +0.20(+3.01%) |
Jul 15, 2022 | 6.500 | 6.750 | 6.500 | 6.650 | 41,813 | +0.20(+3.10%) |
Jul 14, 2022 | 6.540 | 6.540 | 6.250 | 6.450 | 92,104 | -0.10(-1.53%) |
Jul 13, 2022 | 6.380 | 6.550 | 6.380 | 6.550 | 40,948 | +0.16(+2.50%) |
Jul 12, 2022 | 6.410 | 6.540 | 6.380 | 6.390 | 20,933 | -0.01(-0.16%) |
Jul 11, 2022 | 6.420 | 6.490 | 6.380 | 6.400 | 41,157 | -0.04(-0.62%) |
Jul 08, 2022 | 6.350 | 6.440 | 6.240 | 6.440 | 81,570 | +0.09(+1.42%) |
Jul 07, 2022 | 6.180 | 6.380 | 6.110 | 6.350 | 40,366 | +0.24(+3.93%) |
Jul 06, 2022 | 6.220 | 6.235 | 6.100 | 6.110 | 17,149 | -0.15(-2.40%) |
Jul 05, 2022 | 6.200 | 6.330 | 6.120 | 6.260 | 62,189 | -0.05(-0.79%) |