Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.201 | 5.239 | 4.650 | 5.020 | 11,349 | -0.14(-2.71%) |
Sep 29, 2022 | 4.970 | 5.360 | 4.970 | 5.160 | 7,369 | +0.31(+6.39%) |
Sep 28, 2022 | 4.850 | 4.920 | 4.850 | 4.850 | 7,371 | -0.16(-3.19%) |
Sep 27, 2022 | 5.200 | 5.200 | 4.620 | 5.010 | 23,493 | -0.02(-0.40%) |
Sep 26, 2022 | 5.060 | 5.232 | 4.300 | 5.030 | 21,972 | +0.03(+0.60%) |
Sep 23, 2022 | 5.800 | 5.800 | 4.750 | 5.000 | 41,496 | -0.75(-13.04%) |
Sep 22, 2022 | 5.850 | 5.900 | 5.750 | 5.750 | 7,981 | -0.14(-2.45%) |
Sep 21, 2022 | 5.920 | 5.920 | 5.860 | 5.894 | 854 | +0.09(+1.63%) |
Sep 20, 2022 | 5.750 | 5.820 | 5.750 | 5.800 | 1,002 | +0.05(+0.87%) |
Sep 19, 2022 | 5.750 | 5.984 | 5.750 | 5.750 | 3,023 | -0.07(-1.20%) |
Sep 16, 2022 | 5.800 | 5.940 | 5.800 | 5.820 | 857 | +0.01(+0.10%) |
Sep 15, 2022 | 5.750 | 5.900 | 5.750 | 5.814 | 2,636 | -0.09(-1.46%) |
Sep 14, 2022 | 6.000 | 6.000 | 5.900 | 5.900 | 2,342 | +0.01(+0.17%) |
Sep 13, 2022 | 5.750 | 5.890 | 5.750 | 5.890 | 1,344 | +0.09(+1.55%) |
Sep 12, 2022 | 5.800 | 5.800 | 5.800 | 5.800 | 406 | -0.01(-0.17%) |
Sep 09, 2022 | 5.810 | 5.810 | 5.810 | 5.810 | 790 | +0.05(+0.87%) |
Sep 08, 2022 | 5.957 | 5.957 | 5.750 | 5.760 | 1,280 | -0.04(-0.69%) |
Sep 07, 2022 | 5.750 | 5.800 | 5.750 | 5.800 | 5,367 | +0.00(+0.00%) |
Sep 06, 2022 | 6.060 | 6.060 | 5.800 | 5.800 | 11,646 | -0.23(-3.86%) |
Sep 02, 2022 | 5.970 | 6.033 | 5.910 | 6.033 | 4,754 | +0.01(+0.22%) |
Sep 01, 2022 | 6.069 | 6.069 | 6.010 | 6.020 | 1,977 | -0.07(-1.15%) |
Aug 31, 2022 | 6.220 | 6.220 | 6.000 | 6.090 | 1,571 | +0.09(+1.50%) |
Aug 30, 2022 | 5.986 | 6.190 | 5.975 | 6.000 | 4,638 | -0.05(-0.83%) |
Aug 29, 2022 | 6.470 | 6.490 | 5.930 | 6.050 | 14,549 | +0.15(+2.54%) |
Aug 26, 2022 | 5.900 | 5.900 | 5.900 | 5.900 | 655 | -0.12(-2.07%) |
Aug 25, 2022 | 5.910 | 6.025 | 5.910 | 6.025 | 946 | +0.12(+2.12%) |
Aug 24, 2022 | 6.000 | 6.000 | 5.900 | 5.900 | 721 | -0.10(-1.67%) |
Aug 23, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 954 | -0.13(-2.20%) |
Aug 22, 2022 | 5.900 | 6.400 | 5.900 | 6.135 | 3,834 | +0.25(+4.16%) |
Aug 19, 2022 | 6.030 | 6.160 | 5.890 | 5.890 | 5,254 | +0.07(+1.21%) |
Aug 18, 2022 | 5.995 | 6.090 | 5.800 | 5.819 | 10,661 | -0.20(-3.33%) |
Aug 17, 2022 | 6.000 | 6.360 | 6.000 | 6.020 | 32,664 | +0.08(+1.35%) |
Aug 16, 2022 | 6.042 | 6.042 | 5.770 | 5.940 | 5,051 | -0.27(-4.35%) |
Aug 15, 2022 | 6.040 | 6.210 | 5.844 | 6.210 | 4,275 | +0.22(+3.67%) |
Aug 12, 2022 | 6.260 | 6.260 | 5.990 | 5.990 | 4,044 | -0.41(-6.41%) |
Aug 11, 2022 | 6.390 | 6.400 | 6.340 | 6.400 | 1,774 | +0.29(+4.70%) |
Aug 10, 2022 | 6.380 | 6.888 | 6.097 | 6.113 | 12,569 | -0.16(-2.54%) |
Aug 09, 2022 | 6.740 | 6.740 | 6.000 | 6.272 | 6,829 | +0.13(+2.06%) |
Aug 08, 2022 | 6.477 | 6.477 | 5.792 | 6.145 | 4,934 | +0.26(+4.49%) |
Aug 05, 2022 | 5.569 | 5.970 | 5.569 | 5.881 | 7,904 | +0.21(+3.78%) |
Aug 04, 2022 | 5.900 | 6.050 | 5.220 | 5.667 | 23,398 | -0.40(-6.64%) |
Aug 03, 2022 | 5.520 | 6.325 | 5.520 | 6.070 | 15,735 | +0.32(+5.53%) |
Aug 02, 2022 | 5.500 | 6.000 | 5.500 | 5.752 | 5,401 | -0.04(-0.66%) |
Aug 01, 2022 | 5.470 | 5.790 | 5.470 | 5.790 | 2,785 | +0.18(+3.21%) |
Jul 29, 2022 | 5.470 | 5.700 | 5.470 | 5.610 | 5,690 | +0.11(+2.00%) |
Jul 28, 2022 | 5.860 | 5.960 | 5.060 | 5.500 | 10,451 | -0.37(-6.22%) |
Jul 27, 2022 | 6.000 | 6.070 | 5.580 | 5.865 | 12,346 | -0.21(-3.38%) |
Jul 26, 2022 | 5.620 | 6.270 | 5.551 | 6.070 | 25,753 | +0.52(+9.37%) |
Jul 25, 2022 | 5.160 | 5.610 | 5.160 | 5.550 | 8,405 | +0.55(+11.00%) |
Jul 22, 2022 | 5.100 | 5.150 | 5.000 | 5.000 | 14,150 | -0.20(-3.85%) |
Jul 21, 2022 | 5.140 | 5.205 | 5.100 | 5.200 | 2,942 | -0.06(-1.14%) |
Jul 20, 2022 | 5.480 | 5.480 | 5.110 | 5.260 | 2,435 | -0.07(-1.31%) |
Jul 19, 2022 | 5.070 | 5.570 | 5.070 | 5.330 | 11,657 | +0.27(+5.34%) |
Jul 18, 2022 | 5.490 | 5.800 | 5.010 | 5.060 | 21,418 | -0.41(-7.50%) |
Jul 15, 2022 | 4.760 | 5.790 | 4.760 | 5.470 | 49,219 | +0.88(+19.17%) |
Jul 14, 2022 | 4.380 | 4.720 | 4.350 | 4.590 | 24,782 | +0.23(+5.27%) |
Jul 13, 2022 | 4.300 | 4.440 | 4.300 | 4.360 | 5,102 | -0.01(-0.34%) |
Jul 12, 2022 | 4.380 | 4.400 | 4.290 | 4.375 | 11,887 | +0.08(+1.98%) |
Jul 11, 2022 | 4.290 | 4.990 | 4.290 | 4.290 | 12,795 | -0.13(-2.94%) |
Jul 08, 2022 | 4.330 | 4.468 | 4.200 | 4.420 | 4,258 | +0.22(+5.17%) |
Jul 07, 2022 | 4.340 | 4.400 | 4.200 | 4.203 | 15,279 | -0.14(-3.16%) |
Jul 06, 2022 | 4.440 | 4.500 | 4.160 | 4.340 | 11,766 | +0.18(+4.33%) |
Jul 05, 2022 | 4.120 | 4.460 | 4.090 | 4.160 | 23,492 | -0.18(-4.15%) |