Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.246 | 5.425 | 5.116 | 5.266 | 1,222,570 | +0.00(+0.00%) |
Sep 29, 2022 | 5.295 | 5.355 | 5.046 | 5.266 | 1,389,270 | -0.10(-1.86%) |
Sep 28, 2022 | 5.315 | 5.405 | 5.216 | 5.365 | 1,489,798 | +0.10(+1.89%) |
Sep 27, 2022 | 5.246 | 5.315 | 5.046 | 5.266 | 1,358,296 | +0.14(+2.72%) |
Sep 26, 2022 | 5.276 | 5.475 | 5.121 | 5.126 | 1,566,008 | -0.23(-4.28%) |
Sep 23, 2022 | 5.535 | 5.575 | 5.325 | 5.355 | 1,345,924 | -0.39(-6.77%) |
Sep 22, 2022 | 6.004 | 6.043 | 5.729 | 5.744 | 902,523 | -0.16(-2.70%) |
Sep 21, 2022 | 6.153 | 6.153 | 5.874 | 5.904 | 979,135 | -0.19(-3.11%) |
Sep 20, 2022 | 6.363 | 6.363 | 6.033 | 6.093 | 1,162,853 | -0.34(-5.27%) |
Sep 19, 2022 | 6.283 | 6.527 | 6.253 | 6.432 | 1,426,797 | -0.03(-0.46%) |
Sep 16, 2022 | 6.602 | 6.722 | 6.407 | 6.462 | 1,182,233 | -0.32(-4.71%) |
Sep 15, 2022 | 6.951 | 7.021 | 6.722 | 6.781 | 1,679,343 | -0.30(-4.23%) |
Sep 14, 2022 | 6.921 | 7.331 | 6.871 | 7.081 | 3,157,732 | +0.30(+4.41%) |
Sep 13, 2022 | 6.742 | 6.906 | 6.662 | 6.781 | 1,012,250 | -0.18(-2.58%) |
Sep 12, 2022 | 7.110 | 7.205 | 6.961 | 6.961 | 1,741,593 | +0.01(+0.14%) |
Sep 09, 2022 | 6.612 | 6.966 | 6.612 | 6.951 | 1,101,115 | +0.49(+7.56%) |
Sep 08, 2022 | 6.702 | 6.761 | 6.412 | 6.462 | 1,031,720 | -0.26(-3.86%) |
Sep 07, 2022 | 6.412 | 6.751 | 6.373 | 6.722 | 1,030,478 | +0.17(+2.59%) |
Sep 06, 2022 | 6.712 | 6.811 | 6.522 | 6.552 | 914,618 | -0.09(-1.35%) |
Sep 02, 2022 | 6.951 | 6.981 | 6.607 | 6.642 | 947,911 | -0.12(-1.77%) |
Sep 01, 2022 | 6.841 | 6.891 | 6.572 | 6.761 | 1,380,407 | -0.22(-3.14%) |
Aug 31, 2022 | 7.071 | 7.147 | 6.861 | 6.981 | 1,220,982 | -0.10(-1.41%) |
Aug 30, 2022 | 7.031 | 7.081 | 6.821 | 7.081 | 1,309,545 | +0.05(+0.71%) |
Aug 29, 2022 | 6.732 | 7.155 | 6.612 | 7.031 | 1,941,588 | +0.27(+3.98%) |
Aug 26, 2022 | 7.101 | 7.106 | 6.642 | 6.761 | 1,624,118 | -0.27(-3.83%) |
Aug 25, 2022 | 7.180 | 7.235 | 7.021 | 7.031 | 1,246,898 | +0.00(+0.00%) |
Aug 24, 2022 | 7.220 | 7.273 | 7.011 | 7.031 | 1,341,449 | -0.23(-3.16%) |
Aug 23, 2022 | 6.871 | 7.290 | 6.861 | 7.260 | 1,583,090 | +0.39(+5.66%) |
Aug 22, 2022 | 7.041 | 7.091 | 6.861 | 6.871 | 1,065,623 | -0.22(-3.09%) |
Aug 19, 2022 | 7.031 | 7.195 | 7.001 | 7.091 | 1,376,707 | -0.11(-1.52%) |
Aug 18, 2022 | 7.310 | 7.499 | 7.180 | 7.200 | 1,655,599 | -0.10(-1.37%) |
Aug 17, 2022 | 7.220 | 7.385 | 7.031 | 7.300 | 2,174,105 | -0.06(-0.81%) |
Aug 16, 2022 | 7.509 | 7.669 | 7.081 | 7.360 | 4,008,880 | +0.51(+7.42%) |
Aug 15, 2022 | 6.672 | 6.881 | 6.293 | 6.851 | 1,814,342 | +0.03(+0.44%) |
Aug 12, 2022 | 6.682 | 6.856 | 6.602 | 6.821 | 760,139 | +0.20(+3.01%) |
Aug 11, 2022 | 6.672 | 6.821 | 6.562 | 6.622 | 982,281 | +0.10(+1.53%) |
Aug 10, 2022 | 6.502 | 6.592 | 6.368 | 6.522 | 982,029 | +0.27(+4.31%) |
Aug 09, 2022 | 6.233 | 6.292 | 6.113 | 6.253 | 799,111 | +0.03(+0.48%) |
Aug 08, 2022 | 6.273 | 6.363 | 6.103 | 6.223 | 740,493 | +0.05(+0.81%) |
Aug 05, 2022 | 5.784 | 6.313 | 5.784 | 6.173 | 1,370,680 | +0.33(+5.63%) |
Aug 04, 2022 | 5.854 | 6.004 | 5.784 | 5.844 | 421,284 | -0.01(-0.17%) |
Aug 03, 2022 | 5.954 | 6.046 | 5.844 | 5.854 | 605,967 | -0.04(-0.68%) |
Aug 02, 2022 | 5.884 | 6.093 | 5.774 | 5.894 | 923,836 | +0.00(+0.00%) |
Aug 01, 2022 | 5.984 | 6.028 | 5.814 | 5.894 | 775,166 | -0.24(-3.90%) |
Jul 29, 2022 | 5.874 | 6.273 | 5.829 | 6.133 | 1,537,042 | +0.34(+5.85%) |
Jul 28, 2022 | 5.704 | 5.809 | 5.515 | 5.794 | 692,686 | +0.13(+2.29%) |
Jul 27, 2022 | 5.485 | 5.704 | 5.455 | 5.664 | 722,160 | +0.23(+4.22%) |
Jul 26, 2022 | 5.545 | 5.694 | 5.415 | 5.435 | 411,288 | -0.18(-3.20%) |
Jul 25, 2022 | 5.445 | 5.724 | 5.445 | 5.615 | 532,702 | +0.20(+3.68%) |
Jul 22, 2022 | 5.475 | 5.674 | 5.415 | 5.415 | 708,918 | -0.02(-0.37%) |
Jul 21, 2022 | 5.425 | 5.465 | 5.206 | 5.435 | 485,302 | -0.04(-0.73%) |
Jul 20, 2022 | 5.445 | 5.515 | 5.350 | 5.475 | 382,779 | +0.02(+0.37%) |
Jul 19, 2022 | 5.425 | 5.525 | 5.246 | 5.455 | 966,790 | +0.10(+1.86%) |
Jul 18, 2022 | 5.016 | 5.435 | 5.016 | 5.355 | 1,498,219 | +0.40(+8.05%) |
Jul 15, 2022 | 4.946 | 4.996 | 4.797 | 4.956 | 1,372,511 | +0.04(+0.81%) |
Jul 14, 2022 | 5.365 | 5.385 | 4.867 | 4.917 | 1,904,155 | -0.67(-11.96%) |
Jul 13, 2022 | 5.256 | 5.605 | 5.076 | 5.585 | 1,965,888 | +0.18(+3.32%) |
Jul 12, 2022 | 5.824 | 5.904 | 5.325 | 5.405 | 1,135,500 | -0.49(-8.29%) |
Jul 11, 2022 | 5.635 | 6.033 | 5.585 | 5.894 | 1,637,285 | +0.13(+2.25%) |
Jul 08, 2022 | 5.874 | 5.874 | 5.640 | 5.764 | 417,451 | -0.12(-2.03%) |
Jul 07, 2022 | 5.694 | 6.013 | 5.694 | 5.884 | 837,807 | +0.32(+5.73%) |
Jul 06, 2022 | 5.645 | 5.664 | 5.186 | 5.565 | 1,145,342 | -0.15(-2.62%) |
Jul 05, 2022 | 5.924 | 5.924 | 5.435 | 5.714 | 797,541 | -0.37(-6.07%) |