Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.970 | 5.100 | 4.930 | 4.930 | 1,748,004 | -0.06(-1.20%) |
Sep 29, 2022 | 5.030 | 5.130 | 4.950 | 4.990 | 1,631,205 | -0.14(-2.73%) |
Sep 28, 2022 | 4.950 | 5.170 | 4.940 | 5.130 | 1,402,465 | +0.18(+3.64%) |
Sep 27, 2022 | 5.050 | 5.090 | 4.900 | 4.950 | 1,882,622 | -0.04(-0.80%) |
Sep 26, 2022 | 5.020 | 5.130 | 4.980 | 4.990 | 1,962,945 | -0.04(-0.80%) |
Sep 23, 2022 | 5.030 | 5.111 | 4.980 | 5.030 | 5,752,812 | -0.09(-1.76%) |
Sep 22, 2022 | 5.260 | 5.280 | 5.110 | 5.120 | 2,199,923 | -0.16(-3.03%) |
Sep 21, 2022 | 5.360 | 5.420 | 5.210 | 5.280 | 1,915,142 | -0.06(-1.12%) |
Sep 20, 2022 | 5.540 | 5.550 | 5.280 | 5.340 | 1,745,249 | -0.26(-4.64%) |
Sep 19, 2022 | 5.570 | 5.699 | 5.530 | 5.600 | 1,504,350 | -0.05(-0.88%) |
Sep 16, 2022 | 5.630 | 5.680 | 5.471 | 5.650 | 2,366,910 | -0.08(-1.40%) |
Sep 15, 2022 | 5.780 | 5.960 | 5.710 | 5.730 | 1,745,661 | -0.04(-0.69%) |
Sep 14, 2022 | 5.710 | 5.790 | 5.590 | 5.770 | 4,790,274 | +0.06(+1.05%) |
Sep 13, 2022 | 5.860 | 5.930 | 5.680 | 5.710 | 1,868,718 | -0.35(-5.78%) |
Sep 12, 2022 | 5.990 | 6.075 | 5.960 | 6.060 | 2,161,793 | +0.13(+2.19%) |
Sep 09, 2022 | 5.850 | 5.960 | 5.823 | 5.930 | 1,803,310 | +0.15(+2.60%) |
Sep 08, 2022 | 5.720 | 5.790 | 5.660 | 5.780 | 1,139,454 | -0.02(-0.34%) |
Sep 07, 2022 | 5.660 | 5.810 | 5.660 | 5.800 | 1,471,937 | +0.12(+2.11%) |
Sep 06, 2022 | 5.910 | 5.949 | 5.660 | 5.680 | 1,324,296 | -0.22(-3.73%) |
Sep 02, 2022 | 6.020 | 6.080 | 5.870 | 5.900 | 1,074,859 | -0.06(-1.01%) |
Sep 01, 2022 | 6.030 | 6.060 | 5.890 | 5.960 | 1,628,881 | -0.13(-2.13%) |
Aug 31, 2022 | 6.070 | 6.130 | 6.010 | 6.090 | 1,339,771 | +0.04(+0.66%) |
Aug 30, 2022 | 6.200 | 6.240 | 6.040 | 6.050 | 1,050,976 | -0.08(-1.31%) |
Aug 29, 2022 | 6.040 | 6.180 | 5.985 | 6.130 | 1,292,367 | +0.03(+0.49%) |
Aug 26, 2022 | 6.380 | 6.380 | 6.055 | 6.100 | 1,643,955 | -0.28(-4.39%) |
Aug 25, 2022 | 6.370 | 6.490 | 6.300 | 6.380 | 3,023,656 | +0.06(+0.95%) |
Aug 24, 2022 | 6.290 | 6.390 | 6.220 | 6.320 | 937,266 | +0.03(+0.48%) |
Aug 23, 2022 | 6.230 | 6.415 | 6.230 | 6.290 | 1,097,281 | +0.04(+0.64%) |
Aug 22, 2022 | 6.290 | 6.320 | 6.170 | 6.250 | 1,173,226 | -0.16(-2.50%) |
Aug 19, 2022 | 6.510 | 6.570 | 6.350 | 6.410 | 1,324,014 | -0.23(-3.46%) |
Aug 18, 2022 | 6.780 | 6.790 | 6.580 | 6.640 | 1,484,515 | -0.12(-1.78%) |
Aug 17, 2022 | 6.790 | 6.855 | 6.710 | 6.760 | 2,121,048 | -0.11(-1.60%) |
Aug 16, 2022 | 6.760 | 6.900 | 6.700 | 6.870 | 2,163,216 | +0.04(+0.59%) |
Aug 15, 2022 | 6.800 | 6.845 | 6.720 | 6.830 | 1,354,986 | -0.01(-0.15%) |
Aug 12, 2022 | 6.770 | 6.870 | 6.640 | 6.840 | 2,270,087 | +0.13(+1.94%) |
Aug 11, 2022 | 6.800 | 6.845 | 6.670 | 6.710 | 1,906,808 | -0.04(-0.59%) |
Aug 10, 2022 | 6.810 | 6.910 | 6.720 | 6.750 | 2,867,354 | +0.17(+2.58%) |
Aug 09, 2022 | 6.650 | 6.655 | 6.480 | 6.580 | 2,066,807 | -0.10(-1.50%) |
Aug 08, 2022 | 6.790 | 6.790 | 6.430 | 6.680 | 2,866,814 | +0.12(+1.83%) |
Aug 05, 2022 | 6.600 | 6.790 | 6.310 | 6.560 | 2,975,996 | -0.28(-4.09%) |
Aug 04, 2022 | 6.790 | 6.890 | 6.675 | 6.840 | 3,356,838 | +0.10(+1.48%) |
Aug 03, 2022 | 6.500 | 6.770 | 6.500 | 6.740 | 2,142,207 | +0.29(+4.50%) |
Aug 02, 2022 | 6.370 | 6.505 | 6.351 | 6.450 | 1,637,035 | +0.00(+0.00%) |
Aug 01, 2022 | 6.380 | 6.530 | 6.110 | 6.450 | 2,790,413 | +0.09(+1.42%) |
Jul 29, 2022 | 6.430 | 6.430 | 6.265 | 6.360 | 2,103,910 | +0.05(+0.79%) |
Jul 28, 2022 | 6.240 | 6.320 | 6.131 | 6.310 | 1,475,437 | +0.14(+2.27%) |
Jul 27, 2022 | 5.970 | 6.210 | 5.875 | 6.170 | 1,351,040 | +0.29(+4.93%) |
Jul 26, 2022 | 6.000 | 6.000 | 5.840 | 5.880 | 1,039,633 | -0.19(-3.13%) |
Jul 25, 2022 | 6.040 | 6.155 | 5.960 | 6.070 | 1,019,431 | +0.04(+0.66%) |
Jul 22, 2022 | 6.200 | 6.200 | 5.965 | 6.030 | 1,322,456 | -0.21(-3.37%) |
Jul 21, 2022 | 5.950 | 6.250 | 5.901 | 6.240 | 1,779,334 | +0.28(+4.70%) |
Jul 20, 2022 | 5.860 | 5.990 | 5.785 | 5.960 | 2,119,223 | +0.11(+1.88%) |
Jul 19, 2022 | 5.660 | 5.890 | 5.660 | 5.850 | 2,213,051 | +0.26(+4.65%) |
Jul 18, 2022 | 5.500 | 5.700 | 5.490 | 5.590 | 2,039,685 | +0.19(+3.52%) |
Jul 15, 2022 | 5.380 | 5.455 | 5.330 | 5.400 | 1,782,604 | +0.14(+2.66%) |
Jul 14, 2022 | 5.370 | 5.390 | 5.245 | 5.260 | 1,944,684 | -0.19(-3.49%) |
Jul 13, 2022 | 5.360 | 5.485 | 5.336 | 5.450 | 1,588,260 | -0.02(-0.37%) |
Jul 12, 2022 | 5.450 | 5.615 | 5.450 | 5.470 | 1,723,282 | +0.01(+0.18%) |
Jul 11, 2022 | 5.520 | 5.620 | 5.400 | 5.460 | 1,878,380 | -0.10(-1.80%) |
Jul 08, 2022 | 5.560 | 5.620 | 5.430 | 5.560 | 2,087,479 | +0.01(+0.18%) |
Jul 07, 2022 | 5.620 | 5.690 | 5.530 | 5.550 | 3,275,667 | +0.00(+0.00%) |
Jul 06, 2022 | 5.730 | 5.798 | 5.470 | 5.550 | 2,342,896 | -0.15(-2.63%) |
Jul 05, 2022 | 5.400 | 5.700 | 5.350 | 5.700 | 3,477,838 | +0.14(+2.52%) |