Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.233 | 5.412 | 5.104 | 5.253 | 1,225,536 | +0.00(+0.00%) |
Sep 29, 2022 | 5.283 | 5.342 | 5.034 | 5.253 | 1,392,641 | -0.10(-1.86%) |
Sep 28, 2022 | 5.303 | 5.392 | 5.203 | 5.352 | 1,493,413 | +0.10(+1.89%) |
Sep 27, 2022 | 5.233 | 5.303 | 5.034 | 5.253 | 1,361,592 | +0.14(+2.72%) |
Sep 26, 2022 | 5.263 | 5.462 | 5.109 | 5.114 | 1,569,808 | -0.23(-4.28%) |
Sep 23, 2022 | 5.521 | 5.561 | 5.312 | 5.342 | 1,349,190 | -0.39(-6.77%) |
Sep 22, 2022 | 5.989 | 6.029 | 5.715 | 5.730 | 904,713 | -0.16(-2.70%) |
Sep 21, 2022 | 6.138 | 6.138 | 5.860 | 5.890 | 981,511 | -0.19(-3.11%) |
Sep 20, 2022 | 6.347 | 6.347 | 6.019 | 6.079 | 1,165,675 | -0.34(-5.27%) |
Sep 19, 2022 | 6.268 | 6.511 | 6.238 | 6.417 | 1,430,259 | -0.03(-0.46%) |
Sep 16, 2022 | 6.586 | 6.705 | 6.392 | 6.447 | 1,185,102 | -0.32(-4.71%) |
Sep 15, 2022 | 6.934 | 7.004 | 6.705 | 6.765 | 1,683,418 | -0.30(-4.23%) |
Sep 14, 2022 | 6.904 | 7.314 | 6.855 | 7.063 | 3,165,395 | +0.30(+4.41%) |
Sep 13, 2022 | 6.725 | 6.889 | 6.646 | 6.765 | 1,014,706 | -0.18(-2.58%) |
Sep 12, 2022 | 7.093 | 7.188 | 6.944 | 6.944 | 1,745,819 | +0.01(+0.14%) |
Sep 09, 2022 | 6.596 | 6.949 | 6.596 | 6.934 | 1,103,787 | +0.49(+7.56%) |
Sep 08, 2022 | 6.685 | 6.745 | 6.397 | 6.447 | 1,034,224 | -0.26(-3.86%) |
Sep 07, 2022 | 6.397 | 6.735 | 6.357 | 6.705 | 1,032,979 | +0.17(+2.59%) |
Sep 06, 2022 | 6.695 | 6.795 | 6.506 | 6.536 | 916,837 | -0.09(-1.35%) |
Sep 02, 2022 | 6.934 | 6.964 | 6.591 | 6.626 | 950,211 | -0.12(-1.77%) |
Sep 01, 2022 | 6.825 | 6.874 | 6.556 | 6.745 | 1,383,756 | -0.22(-3.14%) |
Aug 31, 2022 | 7.053 | 7.130 | 6.845 | 6.964 | 1,223,945 | -0.10(-1.41%) |
Aug 30, 2022 | 7.014 | 7.063 | 6.805 | 7.063 | 1,312,723 | +0.05(+0.71%) |
Aug 29, 2022 | 6.715 | 7.138 | 6.596 | 7.014 | 1,946,300 | +0.27(+3.98%) |
Aug 26, 2022 | 7.083 | 7.088 | 6.626 | 6.745 | 1,628,059 | -0.27(-3.83%) |
Aug 25, 2022 | 7.163 | 7.218 | 7.004 | 7.014 | 1,249,924 | +0.00(+0.00%) |
Aug 24, 2022 | 7.203 | 7.256 | 6.994 | 7.014 | 1,344,704 | -0.23(-3.16%) |
Aug 23, 2022 | 6.855 | 7.272 | 6.845 | 7.242 | 1,586,932 | +0.39(+5.66%) |
Aug 22, 2022 | 7.024 | 7.073 | 6.845 | 6.855 | 1,068,209 | -0.22(-3.09%) |
Aug 19, 2022 | 7.014 | 7.178 | 6.984 | 7.073 | 1,380,048 | -0.11(-1.52%) |
Aug 18, 2022 | 7.292 | 7.481 | 7.163 | 7.183 | 1,659,616 | -0.10(-1.37%) |
Aug 17, 2022 | 7.203 | 7.367 | 7.014 | 7.282 | 2,179,381 | -0.06(-0.81%) |
Aug 16, 2022 | 7.491 | 7.650 | 7.063 | 7.342 | 4,018,609 | +0.51(+7.42%) |
Aug 15, 2022 | 6.656 | 6.864 | 6.277 | 6.835 | 1,818,745 | +0.03(+0.44%) |
Aug 12, 2022 | 6.665 | 6.840 | 6.586 | 6.805 | 761,984 | +0.20(+3.01%) |
Aug 11, 2022 | 6.656 | 6.805 | 6.546 | 6.606 | 984,665 | +0.10(+1.53%) |
Aug 10, 2022 | 6.486 | 6.576 | 6.352 | 6.506 | 984,412 | +0.27(+4.31%) |
Aug 09, 2022 | 6.218 | 6.277 | 6.098 | 6.238 | 801,050 | +0.03(+0.48%) |
Aug 08, 2022 | 6.258 | 6.347 | 6.088 | 6.208 | 742,290 | +0.05(+0.81%) |
Aug 05, 2022 | 5.770 | 6.297 | 5.770 | 6.158 | 1,374,006 | +0.33(+5.63%) |
Aug 04, 2022 | 5.840 | 5.989 | 5.770 | 5.830 | 422,306 | -0.01(-0.17%) |
Aug 03, 2022 | 5.939 | 6.032 | 5.830 | 5.840 | 607,438 | -0.04(-0.68%) |
Aug 02, 2022 | 5.870 | 6.079 | 5.760 | 5.880 | 926,078 | +0.00(+0.00%) |
Aug 01, 2022 | 5.969 | 6.014 | 5.800 | 5.880 | 777,047 | -0.24(-3.90%) |
Jul 29, 2022 | 5.860 | 6.258 | 5.815 | 6.118 | 1,540,772 | +0.34(+5.85%) |
Jul 28, 2022 | 5.691 | 5.795 | 5.502 | 5.780 | 694,367 | +0.13(+2.29%) |
Jul 27, 2022 | 5.472 | 5.691 | 5.442 | 5.651 | 723,912 | +0.23(+4.22%) |
Jul 26, 2022 | 5.531 | 5.681 | 5.402 | 5.422 | 412,286 | -0.18(-3.20%) |
Jul 25, 2022 | 5.432 | 5.710 | 5.432 | 5.601 | 533,995 | +0.20(+3.68%) |
Jul 22, 2022 | 5.462 | 5.661 | 5.402 | 5.402 | 710,638 | -0.02(-0.37%) |
Jul 21, 2022 | 5.412 | 5.452 | 5.193 | 5.422 | 486,479 | -0.04(-0.73%) |
Jul 20, 2022 | 5.432 | 5.502 | 5.337 | 5.462 | 383,708 | +0.02(+0.37%) |
Jul 19, 2022 | 5.412 | 5.511 | 5.233 | 5.442 | 969,136 | +0.10(+1.86%) |
Jul 18, 2022 | 5.004 | 5.422 | 5.004 | 5.342 | 1,501,855 | +0.40(+8.05%) |
Jul 15, 2022 | 4.934 | 4.984 | 4.785 | 4.944 | 1,375,842 | +0.04(+0.81%) |
Jul 14, 2022 | 5.352 | 5.372 | 4.855 | 4.905 | 1,908,776 | -0.67(-11.96%) |
Jul 13, 2022 | 5.243 | 5.591 | 5.064 | 5.571 | 1,970,659 | +0.18(+3.32%) |
Jul 12, 2022 | 5.810 | 5.890 | 5.312 | 5.392 | 1,138,256 | -0.49(-8.29%) |
Jul 11, 2022 | 5.621 | 6.019 | 5.571 | 5.880 | 1,641,258 | +0.13(+2.25%) |
Jul 08, 2022 | 5.860 | 5.860 | 5.626 | 5.750 | 418,464 | -0.12(-2.03%) |
Jul 07, 2022 | 5.681 | 5.999 | 5.681 | 5.870 | 839,841 | +0.32(+5.73%) |
Jul 06, 2022 | 5.631 | 5.651 | 5.173 | 5.551 | 1,148,122 | -0.15(-2.62%) |
Jul 05, 2022 | 5.909 | 5.909 | 5.422 | 5.700 | 799,477 | -0.37(-6.07%) |