Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.335 | 5.425 | 5.270 | 5.270 | 26,212 | +0.05(+0.94%) |
Sep 29, 2022 | 5.417 | 5.458 | 5.213 | 5.221 | 69,930 | -0.16(-2.97%) |
Sep 28, 2022 | 5.319 | 5.474 | 5.319 | 5.380 | 11,191 | +0.10(+1.94%) |
Sep 27, 2022 | 5.384 | 5.524 | 5.155 | 5.278 | 52,856 | -0.11(-2.12%) |
Sep 26, 2022 | 5.581 | 5.769 | 5.376 | 5.393 | 33,278 | -0.26(-4.63%) |
Sep 23, 2022 | 5.843 | 5.945 | 5.589 | 5.655 | 57,089 | -0.22(-3.76%) |
Sep 22, 2022 | 5.933 | 5.982 | 5.843 | 5.875 | 22,755 | -0.08(-1.37%) |
Sep 21, 2022 | 5.965 | 5.998 | 5.934 | 5.957 | 24,463 | -0.01(-0.14%) |
Sep 20, 2022 | 5.925 | 6.006 | 5.908 | 5.965 | 19,302 | -0.01(-0.14%) |
Sep 19, 2022 | 5.892 | 6.010 | 5.892 | 5.974 | 25,916 | -0.03(-0.55%) |
Sep 16, 2022 | 6.015 | 6.015 | 5.892 | 6.006 | 16,323 | -0.11(-1.74%) |
Sep 15, 2022 | 6.023 | 6.137 | 5.957 | 6.113 | 38,043 | +0.07(+1.08%) |
Sep 14, 2022 | 6.055 | 6.285 | 6.023 | 6.047 | 21,395 | -0.02(-0.40%) |
Sep 13, 2022 | 6.137 | 6.162 | 6.031 | 6.072 | 38,375 | -0.11(-1.85%) |
Sep 12, 2022 | 6.219 | 6.219 | 6.170 | 6.186 | 14,715 | +0.01(+0.13%) |
Sep 09, 2022 | 6.203 | 6.236 | 6.166 | 6.178 | 25,063 | -0.02(-0.28%) |
Sep 08, 2022 | 6.098 | 6.228 | 6.082 | 6.195 | 44,695 | -0.04(-0.65%) |
Sep 07, 2022 | 6.163 | 6.244 | 6.163 | 6.236 | 18,208 | +0.07(+1.18%) |
Sep 06, 2022 | 6.163 | 6.204 | 6.163 | 6.163 | 20,016 | -0.05(-0.78%) |
Sep 02, 2022 | 6.293 | 6.325 | 6.204 | 6.212 | 37,626 | -0.07(-1.16%) |
Sep 01, 2022 | 6.333 | 6.431 | 6.253 | 6.285 | 16,805 | -0.06(-1.02%) |
Aug 31, 2022 | 6.349 | 6.366 | 6.285 | 6.349 | 25,971 | -0.02(-0.38%) |
Aug 30, 2022 | 6.349 | 6.479 | 6.325 | 6.374 | 17,860 | +0.02(+0.38%) |
Aug 29, 2022 | 6.366 | 6.390 | 6.301 | 6.349 | 34,527 | -0.04(-0.63%) |
Aug 26, 2022 | 6.414 | 6.447 | 6.374 | 6.390 | 57,841 | -0.02(-0.25%) |
Aug 25, 2022 | 6.463 | 6.463 | 6.406 | 6.406 | 34,277 | -0.04(-0.63%) |
Aug 24, 2022 | 6.455 | 6.487 | 6.439 | 6.447 | 15,170 | -0.01(-0.13%) |
Aug 23, 2022 | 6.512 | 6.528 | 6.447 | 6.455 | 25,268 | -0.06(-0.87%) |
Aug 22, 2022 | 6.593 | 6.650 | 6.471 | 6.512 | 29,612 | -0.13(-1.95%) |
Aug 19, 2022 | 6.658 | 6.682 | 6.633 | 6.641 | 21,798 | -0.04(-0.61%) |
Aug 18, 2022 | 6.739 | 6.786 | 6.674 | 6.682 | 24,035 | -0.03(-0.48%) |
Aug 17, 2022 | 6.771 | 6.771 | 6.690 | 6.714 | 21,328 | -0.09(-1.31%) |
Aug 16, 2022 | 6.820 | 6.844 | 6.730 | 6.804 | 8,626 | +0.00(+0.00%) |
Aug 15, 2022 | 6.666 | 6.804 | 6.666 | 6.804 | 18,955 | +0.05(+0.67%) |
Aug 12, 2022 | 6.852 | 6.852 | 6.686 | 6.758 | 27,195 | -0.00(-0.07%) |
Aug 11, 2022 | 6.901 | 6.901 | 6.577 | 6.763 | 43,312 | -0.09(-1.30%) |
Aug 10, 2022 | 6.893 | 6.893 | 6.844 | 6.852 | 27,038 | -0.02(-0.25%) |
Aug 09, 2022 | 6.837 | 6.881 | 6.773 | 6.869 | 27,001 | +0.00(+0.00%) |
Aug 08, 2022 | 6.861 | 6.926 | 6.813 | 6.869 | 25,984 | -0.05(-0.70%) |
Aug 05, 2022 | 6.821 | 6.918 | 6.805 | 6.918 | 17,734 | +0.05(+0.70%) |
Aug 04, 2022 | 6.934 | 6.942 | 6.797 | 6.869 | 35,697 | -0.06(-0.93%) |
Aug 03, 2022 | 6.901 | 6.934 | 6.837 | 6.934 | 46,678 | +0.06(+0.82%) |
Aug 02, 2022 | 6.829 | 6.885 | 6.757 | 6.877 | 14,806 | +0.00(+0.00%) |
Aug 01, 2022 | 6.684 | 6.934 | 6.684 | 6.877 | 71,344 | +0.17(+2.52%) |
Jul 29, 2022 | 6.644 | 6.749 | 6.596 | 6.708 | 28,209 | +0.09(+1.34%) |
Jul 28, 2022 | 6.419 | 6.652 | 6.379 | 6.620 | 65,895 | +0.25(+3.91%) |
Jul 27, 2022 | 6.330 | 6.387 | 6.258 | 6.371 | 15,744 | +0.05(+0.76%) |
Jul 26, 2022 | 6.290 | 6.406 | 6.282 | 6.322 | 10,668 | -0.02(-0.38%) |
Jul 25, 2022 | 6.314 | 6.387 | 6.262 | 6.346 | 25,301 | +0.11(+1.81%) |
Jul 22, 2022 | 6.178 | 6.282 | 6.161 | 6.234 | 34,623 | +0.08(+1.31%) |
Jul 21, 2022 | 6.113 | 6.180 | 6.113 | 6.153 | 7,660 | +0.05(+0.79%) |
Jul 20, 2022 | 6.089 | 6.194 | 6.045 | 6.105 | 43,110 | +0.08(+1.34%) |
Jul 19, 2022 | 6.033 | 6.053 | 5.976 | 6.025 | 28,453 | +0.07(+1.22%) |
Jul 18, 2022 | 5.944 | 6.009 | 5.872 | 5.952 | 31,665 | +0.01(+0.14%) |
Jul 15, 2022 | 5.920 | 5.999 | 5.920 | 5.944 | 4,563 | +0.04(+0.68%) |
Jul 14, 2022 | 6.009 | 6.009 | 5.880 | 5.904 | 30,113 | -0.06(-1.08%) |
Jul 13, 2022 | 5.960 | 5.999 | 5.841 | 5.968 | 16,925 | -0.04(-0.67%) |
Jul 12, 2022 | 6.041 | 6.129 | 5.968 | 6.009 | 29,129 | +0.02(+0.40%) |
Jul 11, 2022 | 6.041 | 6.113 | 5.952 | 5.984 | 19,405 | -0.08(-1.33%) |
Jul 08, 2022 | 6.097 | 6.105 | 6.041 | 6.065 | 37,479 | -0.06(-0.93%) |
Jul 07, 2022 | 6.058 | 6.162 | 6.050 | 6.122 | 51,586 | +0.04(+0.66%) |
Jul 06, 2022 | 6.186 | 6.186 | 6.034 | 6.082 | 28,219 | -0.11(-1.80%) |
Jul 05, 2022 | 6.098 | 6.357 | 6.082 | 6.194 | 90,491 | +0.02(+0.26%) |