Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.300 | 6.600 | 5.933 | 6.520 | 319,079 | +0.47(+7.77%) |
Sep 29, 2022 | 5.910 | 6.310 | 5.699 | 6.050 | 430,249 | +0.23(+3.95%) |
Sep 28, 2022 | 5.110 | 5.900 | 5.110 | 5.820 | 386,349 | +0.71(+13.89%) |
Sep 27, 2022 | 5.400 | 5.720 | 5.040 | 5.110 | 387,004 | +0.08(+1.59%) |
Sep 26, 2022 | 4.650 | 5.670 | 4.650 | 5.030 | 530,800 | +0.47(+10.31%) |
Sep 23, 2022 | 4.600 | 4.690 | 4.460 | 4.560 | 135,900 | -0.09(-1.94%) |
Sep 22, 2022 | 4.560 | 4.700 | 4.500 | 4.650 | 158,820 | +0.09(+1.97%) |
Sep 21, 2022 | 4.750 | 4.800 | 4.530 | 4.560 | 109,892 | -0.14(-2.98%) |
Sep 20, 2022 | 4.700 | 4.780 | 4.550 | 4.700 | 69,859 | +0.00(+0.00%) |
Sep 19, 2022 | 4.510 | 4.750 | 4.510 | 4.700 | 101,781 | +0.22(+4.91%) |
Sep 16, 2022 | 4.650 | 4.670 | 4.460 | 4.480 | 76,659 | -0.22(-4.68%) |
Sep 15, 2022 | 4.730 | 4.780 | 4.600 | 4.700 | 47,877 | -0.02(-0.42%) |
Sep 14, 2022 | 4.730 | 4.750 | 4.700 | 4.720 | 53,946 | +0.01(+0.21%) |
Sep 13, 2022 | 4.700 | 4.770 | 4.645 | 4.710 | 76,675 | -0.08(-1.67%) |
Sep 12, 2022 | 4.800 | 4.850 | 4.740 | 4.790 | 86,330 | +0.03(+0.63%) |
Sep 09, 2022 | 4.740 | 4.870 | 4.555 | 4.760 | 131,052 | -0.01(-0.21%) |
Sep 08, 2022 | 5.040 | 5.138 | 4.710 | 4.770 | 66,123 | -0.24(-4.79%) |
Sep 07, 2022 | 5.290 | 5.640 | 4.750 | 5.010 | 270,906 | -0.35(-6.53%) |
Sep 06, 2022 | 5.790 | 5.790 | 5.350 | 5.360 | 54,051 | -0.48(-8.22%) |
Sep 02, 2022 | 5.850 | 5.920 | 5.750 | 5.840 | 23,587 | +0.04(+0.69%) |
Sep 01, 2022 | 5.900 | 5.900 | 5.680 | 5.800 | 30,547 | -0.05(-0.85%) |
Aug 31, 2022 | 5.850 | 5.890 | 5.780 | 5.850 | 19,517 | +0.02(+0.34%) |
Aug 30, 2022 | 5.820 | 5.880 | 5.750 | 5.830 | 35,081 | +0.07(+1.22%) |
Aug 29, 2022 | 5.790 | 5.880 | 5.687 | 5.760 | 27,116 | -0.13(-2.21%) |
Aug 26, 2022 | 6.040 | 6.040 | 5.614 | 5.890 | 64,151 | -0.22(-3.60%) |
Aug 25, 2022 | 6.310 | 6.480 | 6.020 | 6.110 | 31,214 | -0.14(-2.24%) |
Aug 24, 2022 | 6.100 | 6.290 | 6.100 | 6.250 | 18,141 | +0.11(+1.79%) |
Aug 23, 2022 | 6.110 | 6.200 | 6.070 | 6.140 | 16,831 | -0.03(-0.41%) |
Aug 22, 2022 | 6.300 | 6.390 | 6.012 | 6.165 | 9,874 | -0.18(-2.78%) |
Aug 19, 2022 | 6.120 | 6.360 | 6.110 | 6.341 | 75,382 | +0.25(+4.12%) |
Aug 18, 2022 | 6.190 | 6.260 | 6.050 | 6.090 | 24,740 | -0.04(-0.65%) |
Aug 17, 2022 | 6.115 | 6.205 | 6.010 | 6.130 | 28,243 | -0.04(-0.65%) |
Aug 16, 2022 | 6.220 | 6.346 | 5.922 | 6.170 | 56,313 | -0.30(-4.64%) |
Aug 15, 2022 | 6.030 | 6.513 | 6.010 | 6.470 | 77,068 | +0.32(+5.20%) |
Aug 12, 2022 | 5.960 | 6.150 | 5.900 | 6.150 | 70,862 | +0.27(+4.59%) |
Aug 11, 2022 | 5.770 | 5.990 | 5.660 | 5.880 | 58,730 | +0.07(+1.20%) |
Aug 10, 2022 | 5.720 | 6.000 | 5.550 | 5.810 | 85,652 | +0.31(+5.64%) |
Aug 09, 2022 | 5.280 | 5.790 | 5.280 | 5.500 | 78,203 | +0.15(+2.80%) |
Aug 08, 2022 | 5.406 | 5.480 | 5.260 | 5.350 | 39,233 | +0.24(+4.70%) |
Aug 05, 2022 | 5.030 | 5.200 | 5.030 | 5.110 | 28,006 | +0.09(+1.79%) |
Aug 04, 2022 | 4.960 | 5.210 | 4.870 | 5.020 | 76,081 | +0.06(+1.21%) |
Aug 03, 2022 | 4.830 | 5.160 | 4.830 | 4.960 | 125,705 | +0.16(+3.33%) |
Aug 02, 2022 | 5.020 | 5.030 | 4.800 | 4.800 | 32,596 | -0.09(-1.84%) |
Aug 01, 2022 | 4.960 | 5.030 | 4.700 | 4.890 | 41,508 | -0.05(-1.01%) |
Jul 29, 2022 | 5.150 | 5.160 | 4.860 | 4.940 | 50,498 | -0.07(-1.40%) |
Jul 28, 2022 | 5.020 | 5.040 | 5.000 | 5.010 | 5,909 | -0.04(-0.79%) |
Jul 27, 2022 | 5.090 | 5.090 | 4.920 | 5.050 | 11,420 | -0.01(-0.20%) |
Jul 26, 2022 | 5.080 | 5.170 | 5.020 | 5.060 | 13,119 | +0.03(+0.60%) |
Jul 25, 2022 | 5.240 | 5.270 | 4.960 | 5.030 | 19,698 | -0.26(-4.91%) |
Jul 22, 2022 | 5.400 | 5.470 | 5.290 | 5.290 | 42,129 | -0.12(-2.22%) |
Jul 21, 2022 | 5.410 | 5.420 | 5.380 | 5.410 | 11,571 | -0.03(-0.55%) |
Jul 20, 2022 | 5.370 | 5.520 | 5.350 | 5.440 | 36,319 | +0.13(+2.45%) |
Jul 19, 2022 | 5.370 | 5.580 | 5.248 | 5.310 | 70,168 | +0.07(+1.34%) |
Jul 18, 2022 | 5.090 | 5.280 | 5.090 | 5.240 | 6,187 | +0.16(+3.15%) |
Jul 15, 2022 | 5.260 | 5.260 | 5.060 | 5.080 | 17,860 | +0.03(+0.59%) |
Jul 14, 2022 | 5.010 | 5.200 | 4.980 | 5.050 | 22,213 | -0.13(-2.51%) |
Jul 13, 2022 | 5.140 | 5.410 | 5.130 | 5.180 | 67,624 | +0.03(+0.58%) |
Jul 12, 2022 | 5.310 | 5.530 | 5.050 | 5.150 | 45,462 | -0.11(-2.09%) |
Jul 11, 2022 | 5.150 | 5.270 | 4.980 | 5.260 | 55,794 | +0.21(+4.16%) |
Jul 08, 2022 | 5.230 | 5.240 | 5.040 | 5.050 | 13,762 | -0.17(-3.26%) |
Jul 07, 2022 | 5.010 | 5.220 | 5.010 | 5.220 | 11,039 | +0.26(+5.24%) |
Jul 06, 2022 | 5.050 | 5.080 | 4.960 | 4.960 | 14,933 | -0.06(-1.20%) |
Jul 05, 2022 | 4.816 | 5.030 | 4.816 | 5.020 | 17,890 | +0.14(+2.87%) |