Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.470 | 5.950 | 5.460 | 5.730 | 10,574 | +0.19(+3.43%) |
Sep 29, 2022 | 5.590 | 5.590 | 5.295 | 5.540 | 3,706 | -0.16(-2.81%) |
Sep 28, 2022 | 4.360 | 5.700 | 4.360 | 5.700 | 11,750 | +1.10(+23.91%) |
Sep 27, 2022 | 4.430 | 4.620 | 4.250 | 4.600 | 3,834 | +0.11(+2.45%) |
Sep 26, 2022 | 4.430 | 4.500 | 4.200 | 4.490 | 5,644 | -0.01(-0.22%) |
Sep 23, 2022 | 4.598 | 4.598 | 4.400 | 4.500 | 5,546 | -0.35(-7.22%) |
Sep 22, 2022 | 4.930 | 4.930 | 4.850 | 4.850 | 5,419 | -0.08(-1.62%) |
Sep 21, 2022 | 4.920 | 4.940 | 4.918 | 4.930 | 2,934 | +0.06(+1.23%) |
Sep 20, 2022 | 4.790 | 4.880 | 4.780 | 4.870 | 4,002 | -0.05(-1.02%) |
Sep 19, 2022 | 4.820 | 4.920 | 4.820 | 4.920 | 1,460 | -0.01(-0.20%) |
Sep 16, 2022 | 4.780 | 4.990 | 4.740 | 4.930 | 24,362 | -0.05(-1.00%) |
Sep 15, 2022 | 5.060 | 5.070 | 4.885 | 4.980 | 9,001 | -0.01(-0.20%) |
Sep 14, 2022 | 5.010 | 5.210 | 4.990 | 4.990 | 16,669 | -0.11(-2.16%) |
Sep 13, 2022 | 5.220 | 5.342 | 5.010 | 5.100 | 8,943 | -0.05(-0.97%) |
Sep 12, 2022 | 4.990 | 5.310 | 4.990 | 5.150 | 12,051 | +0.16(+3.21%) |
Sep 09, 2022 | 5.120 | 5.185 | 4.990 | 4.990 | 10,678 | -0.12(-2.35%) |
Sep 08, 2022 | 5.133 | 5.225 | 5.110 | 5.110 | 6,197 | -0.20(-3.77%) |
Sep 07, 2022 | 5.310 | 5.401 | 5.310 | 5.310 | 2,567 | +0.01(+0.19%) |
Sep 06, 2022 | 5.220 | 5.480 | 5.220 | 5.300 | 6,351 | -0.19(-3.46%) |
Sep 02, 2022 | 5.350 | 5.500 | 5.350 | 5.490 | 7,846 | +0.19(+3.58%) |
Sep 01, 2022 | 5.340 | 5.420 | 5.260 | 5.300 | 16,926 | -0.11(-2.03%) |
Aug 31, 2022 | 5.500 | 5.630 | 5.410 | 5.410 | 9,217 | -0.19(-3.39%) |
Aug 30, 2022 | 5.610 | 5.610 | 5.600 | 5.600 | 898 | +0.10(+1.82%) |
Aug 29, 2022 | 5.610 | 5.610 | 5.500 | 5.500 | 6,762 | -0.30(-5.17%) |
Aug 26, 2022 | 6.050 | 6.050 | 5.770 | 5.800 | 22,340 | -0.20(-3.33%) |
Aug 25, 2022 | 5.776 | 6.070 | 5.776 | 6.000 | 13,066 | +0.14(+2.39%) |
Aug 24, 2022 | 5.740 | 5.940 | 5.720 | 5.860 | 4,023 | +0.00(+0.00%) |
Aug 23, 2022 | 6.000 | 6.000 | 5.860 | 5.860 | 4,947 | -0.12(-2.01%) |
Aug 22, 2022 | 5.890 | 5.990 | 5.870 | 5.980 | 4,496 | -0.02(-0.33%) |
Aug 19, 2022 | 5.830 | 6.070 | 5.710 | 6.000 | 22,892 | +0.24(+4.17%) |
Aug 18, 2022 | 5.760 | 5.880 | 5.760 | 5.760 | 4,853 | -0.05(-0.86%) |
Aug 17, 2022 | 5.799 | 5.810 | 5.785 | 5.810 | 3,311 | +0.06(+1.04%) |
Aug 16, 2022 | 5.870 | 5.870 | 5.750 | 5.750 | 2,043 | -0.05(-0.86%) |
Aug 15, 2022 | 5.860 | 5.860 | 5.720 | 5.800 | 1,332 | -0.15(-2.52%) |
Aug 12, 2022 | 5.960 | 6.025 | 5.950 | 5.950 | 2,591 | -0.15(-2.46%) |
Aug 11, 2022 | 5.970 | 6.100 | 5.970 | 6.100 | 1,282 | +0.08(+1.33%) |
Aug 10, 2022 | 6.040 | 6.250 | 5.880 | 6.020 | 3,041 | +0.04(+0.67%) |
Aug 09, 2022 | 6.080 | 6.080 | 5.950 | 5.980 | 4,422 | -0.03(-0.50%) |
Aug 08, 2022 | 6.000 | 6.100 | 5.940 | 6.010 | 39,939 | +0.00(+0.00%) |
Aug 05, 2022 | 5.786 | 6.010 | 5.770 | 6.010 | 2,891 | +0.25(+4.34%) |
Aug 04, 2022 | 5.770 | 5.770 | 5.600 | 5.760 | 35,311 | -0.04(-0.69%) |
Aug 03, 2022 | 5.730 | 5.975 | 5.730 | 5.800 | 16,747 | -0.11(-1.86%) |
Aug 02, 2022 | 6.040 | 6.070 | 5.910 | 5.910 | 13,265 | -0.27(-4.37%) |
Aug 01, 2022 | 6.200 | 6.200 | 6.180 | 6.180 | 1,453 | -0.31(-4.78%) |
Jul 29, 2022 | 6.300 | 6.500 | 6.265 | 6.490 | 2,959 | +0.34(+5.53%) |
Jul 28, 2022 | 6.290 | 6.290 | 6.150 | 6.150 | 729 | +0.09(+1.49%) |
Jul 27, 2022 | 6.000 | 6.285 | 6.000 | 6.060 | 1,251 | +0.03(+0.50%) |
Jul 26, 2022 | 6.050 | 6.100 | 6.000 | 6.030 | 7,834 | -0.17(-2.74%) |
Jul 25, 2022 | 6.150 | 6.309 | 6.150 | 6.200 | 2,703 | -0.12(-1.90%) |
Jul 22, 2022 | 6.325 | 6.325 | 6.155 | 6.320 | 5,283 | +0.03(+0.48%) |
Jul 21, 2022 | 6.240 | 6.500 | 6.240 | 6.290 | 8,555 | -0.18(-2.78%) |
Jul 20, 2022 | 6.440 | 6.550 | 6.440 | 6.470 | 8,478 | +0.07(+1.09%) |
Jul 19, 2022 | 6.190 | 6.460 | 6.190 | 6.400 | 3,633 | +0.05(+0.79%) |
Jul 18, 2022 | 6.840 | 6.840 | 6.300 | 6.350 | 4,734 | -0.02(-0.31%) |
Jul 15, 2022 | 6.250 | 6.570 | 6.250 | 6.370 | 6,063 | +0.17(+2.74%) |
Jul 14, 2022 | 6.100 | 6.200 | 6.050 | 6.200 | 3,168 | +0.03(+0.49%) |
Jul 13, 2022 | 6.000 | 6.170 | 6.000 | 6.170 | 29,308 | +0.07(+1.15%) |
Jul 12, 2022 | 6.100 | 6.160 | 6.040 | 6.100 | 17,434 | +0.02(+0.33%) |
Jul 11, 2022 | 6.120 | 6.200 | 6.080 | 6.080 | 15,750 | -0.02(-0.33%) |
Jul 08, 2022 | 6.145 | 6.240 | 6.010 | 6.100 | 17,853 | -0.01(-0.16%) |
Jul 07, 2022 | 6.140 | 6.230 | 6.000 | 6.110 | 6,302 | +0.11(+1.83%) |
Jul 06, 2022 | 6.360 | 6.360 | 6.000 | 6.000 | 8,013 | -0.27(-4.31%) |
Jul 05, 2022 | 6.450 | 6.450 | 6.270 | 6.270 | 5,846 | -0.12(-1.88%) |