Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.097 | 6.221 | 5.936 | 6.021 | 363,339 | -0.07(-1.09%) |
Sep 29, 2022 | 6.364 | 6.506 | 6.040 | 6.088 | 468,907 | -0.36(-5.60%) |
Sep 28, 2022 | 6.325 | 6.582 | 6.221 | 6.449 | 842,134 | +0.08(+1.19%) |
Sep 27, 2022 | 6.506 | 6.701 | 6.354 | 6.373 | 607,533 | -0.10(-1.62%) |
Sep 26, 2022 | 6.792 | 7.067 | 6.202 | 6.478 | 911,867 | -0.51(-7.35%) |
Sep 23, 2022 | 6.991 | 7.067 | 6.834 | 6.991 | 374,512 | -0.13(-1.87%) |
Sep 22, 2022 | 7.201 | 7.229 | 7.058 | 7.125 | 196,395 | -0.10(-1.45%) |
Sep 21, 2022 | 7.381 | 7.638 | 7.201 | 7.229 | 303,319 | -0.13(-1.81%) |
Sep 20, 2022 | 7.296 | 7.648 | 7.229 | 7.362 | 438,583 | -0.03(-0.39%) |
Sep 19, 2022 | 7.144 | 7.453 | 6.991 | 7.391 | 389,174 | +0.24(+3.32%) |
Sep 16, 2022 | 7.286 | 7.324 | 7.058 | 7.153 | 771,364 | -0.20(-2.72%) |
Sep 15, 2022 | 7.486 | 7.591 | 7.291 | 7.353 | 421,218 | -0.06(-0.77%) |
Sep 14, 2022 | 7.144 | 7.476 | 7.144 | 7.410 | 497,407 | +0.20(+2.77%) |
Sep 13, 2022 | 7.182 | 7.380 | 7.096 | 7.210 | 248,232 | -0.17(-2.32%) |
Sep 12, 2022 | 7.324 | 7.429 | 7.248 | 7.381 | 167,475 | +0.15(+2.11%) |
Sep 09, 2022 | 7.058 | 7.234 | 6.887 | 7.229 | 294,650 | +0.28(+3.97%) |
Sep 08, 2022 | 6.782 | 6.963 | 6.630 | 6.953 | 305,537 | +0.11(+1.67%) |
Sep 07, 2022 | 6.658 | 6.858 | 6.630 | 6.839 | 201,573 | +0.16(+2.42%) |
Sep 06, 2022 | 6.658 | 6.773 | 6.573 | 6.677 | 277,714 | +0.02(+0.29%) |
Sep 02, 2022 | 6.849 | 7.015 | 6.592 | 6.658 | 390,877 | -0.08(-1.13%) |
Sep 01, 2022 | 6.744 | 6.839 | 6.639 | 6.734 | 285,521 | -0.04(-0.56%) |
Aug 31, 2022 | 6.820 | 6.867 | 6.707 | 6.773 | 309,558 | -0.04(-0.55%) |
Aug 30, 2022 | 6.801 | 6.966 | 6.744 | 6.810 | 514,680 | -0.01(-0.14%) |
Aug 29, 2022 | 6.867 | 6.923 | 6.740 | 6.820 | 229,761 | -0.13(-1.90%) |
Aug 26, 2022 | 7.272 | 7.338 | 6.876 | 6.952 | 183,101 | -0.31(-4.28%) |
Aug 25, 2022 | 7.291 | 7.366 | 7.187 | 7.262 | 258,077 | -0.02(-0.26%) |
Aug 24, 2022 | 7.281 | 7.328 | 7.206 | 7.281 | 314,343 | +0.05(+0.65%) |
Aug 23, 2022 | 7.102 | 7.253 | 7.036 | 7.234 | 348,217 | +0.12(+1.72%) |
Aug 22, 2022 | 7.328 | 7.328 | 7.093 | 7.112 | 346,561 | -0.31(-4.19%) |
Aug 19, 2022 | 7.319 | 7.583 | 7.149 | 7.422 | 382,870 | +0.03(+0.38%) |
Aug 18, 2022 | 7.244 | 7.441 | 7.206 | 7.394 | 399,878 | +0.10(+1.42%) |
Aug 17, 2022 | 7.536 | 7.611 | 7.178 | 7.291 | 237,261 | -0.34(-4.44%) |
Aug 16, 2022 | 7.677 | 7.738 | 7.592 | 7.630 | 395,103 | -0.03(-0.37%) |
Aug 15, 2022 | 7.564 | 7.724 | 7.545 | 7.658 | 534,577 | +0.08(+1.12%) |
Aug 12, 2022 | 7.583 | 7.616 | 7.451 | 7.573 | 189,881 | +0.08(+1.00%) |
Aug 11, 2022 | 7.686 | 7.762 | 7.479 | 7.498 | 211,547 | -0.13(-1.73%) |
Aug 10, 2022 | 7.790 | 7.790 | 7.573 | 7.630 | 520,770 | +0.09(+1.25%) |
Aug 09, 2022 | 7.705 | 7.875 | 7.498 | 7.536 | 333,561 | -0.13(-1.72%) |
Aug 08, 2022 | 7.733 | 7.893 | 7.564 | 7.667 | 392,434 | +0.00(+0.00%) |
Aug 05, 2022 | 7.215 | 7.724 | 7.130 | 7.667 | 748,671 | +0.45(+6.27%) |
Aug 04, 2022 | 7.159 | 7.472 | 6.881 | 7.215 | 683,690 | +0.35(+5.08%) |
Aug 03, 2022 | 6.612 | 6.900 | 6.594 | 6.867 | 329,862 | +0.30(+4.59%) |
Aug 02, 2022 | 6.518 | 6.735 | 6.518 | 6.565 | 212,449 | -0.06(-0.85%) |
Aug 01, 2022 | 6.594 | 6.655 | 6.339 | 6.622 | 232,454 | -0.02(-0.28%) |
Jul 29, 2022 | 6.594 | 6.688 | 6.443 | 6.641 | 307,055 | +0.08(+1.15%) |
Jul 28, 2022 | 6.415 | 6.594 | 6.273 | 6.565 | 242,667 | +0.18(+2.80%) |
Jul 27, 2022 | 6.330 | 6.452 | 6.160 | 6.386 | 296,616 | +0.06(+0.89%) |
Jul 26, 2022 | 6.226 | 6.377 | 6.141 | 6.330 | 229,659 | +0.07(+1.05%) |
Jul 25, 2022 | 6.160 | 6.311 | 6.028 | 6.264 | 244,105 | +0.08(+1.22%) |
Jul 22, 2022 | 6.311 | 6.490 | 6.019 | 6.189 | 441,242 | -0.04(-0.61%) |
Jul 21, 2022 | 6.123 | 6.254 | 6.057 | 6.226 | 235,503 | +0.08(+1.38%) |
Jul 20, 2022 | 6.019 | 6.156 | 5.953 | 6.141 | 316,494 | +0.17(+2.84%) |
Jul 19, 2022 | 5.793 | 6.057 | 5.793 | 5.972 | 239,839 | +0.25(+4.45%) |
Jul 18, 2022 | 5.736 | 5.859 | 5.652 | 5.718 | 147,734 | +0.03(+0.50%) |
Jul 15, 2022 | 5.492 | 5.831 | 5.473 | 5.689 | 383,009 | +0.30(+5.59%) |
Jul 14, 2022 | 5.435 | 5.463 | 5.265 | 5.388 | 354,552 | -0.14(-2.56%) |
Jul 13, 2022 | 5.378 | 5.595 | 5.378 | 5.529 | 370,711 | +0.01(+0.17%) |
Jul 12, 2022 | 5.218 | 5.539 | 5.218 | 5.520 | 515,889 | +0.25(+4.83%) |
Jul 11, 2022 | 5.426 | 5.543 | 5.152 | 5.265 | 562,255 | -0.23(-4.12%) |
Jul 08, 2022 | 5.567 | 5.628 | 5.435 | 5.492 | 392,981 | -0.11(-2.02%) |
Jul 07, 2022 | 5.605 | 5.784 | 5.586 | 5.605 | 492,365 | +0.06(+1.02%) |
Jul 06, 2022 | 5.746 | 5.746 | 5.492 | 5.548 | 531,703 | -0.19(-3.28%) |
Jul 05, 2022 | 5.416 | 5.755 | 5.322 | 5.736 | 553,236 | +0.24(+4.28%) |