Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.000 | 6.120 | 5.980 | 6.030 | 30,714 | +0.00(+0.00%) |
Sep 29, 2022 | 6.020 | 6.070 | 5.960 | 6.030 | 63,020 | -0.04(-0.66%) |
Sep 28, 2022 | 5.880 | 6.100 | 5.840 | 6.070 | 49,594 | +0.24(+4.12%) |
Sep 27, 2022 | 5.850 | 5.890 | 5.780 | 5.830 | 44,871 | -0.02(-0.34%) |
Sep 26, 2022 | 5.990 | 5.990 | 5.843 | 5.850 | 26,727 | -0.10(-1.68%) |
Sep 23, 2022 | 6.020 | 6.020 | 5.840 | 5.950 | 52,588 | -0.05(-0.83%) |
Sep 22, 2022 | 5.880 | 6.030 | 5.840 | 6.000 | 70,957 | -0.02(-0.33%) |
Sep 21, 2022 | 6.230 | 6.250 | 6.010 | 6.020 | 86,464 | -0.19(-3.06%) |
Sep 20, 2022 | 6.040 | 6.230 | 6.010 | 6.210 | 69,724 | +0.01(+0.16%) |
Sep 19, 2022 | 6.050 | 6.210 | 5.910 | 6.200 | 112,377 | +0.09(+1.47%) |
Sep 16, 2022 | 5.750 | 6.140 | 5.650 | 6.110 | 332,691 | +0.32(+5.53%) |
Sep 15, 2022 | 5.780 | 5.910 | 5.730 | 5.790 | 81,563 | -0.03(-0.52%) |
Sep 14, 2022 | 5.800 | 5.850 | 5.740 | 5.820 | 69,937 | +0.02(+0.34%) |
Sep 13, 2022 | 5.850 | 5.910 | 5.745 | 5.800 | 61,182 | -0.15(-2.52%) |
Sep 12, 2022 | 5.900 | 5.990 | 5.880 | 5.950 | 48,586 | +0.04(+0.68%) |
Sep 09, 2022 | 5.960 | 5.970 | 5.880 | 5.910 | 31,756 | -0.01(-0.17%) |
Sep 08, 2022 | 5.840 | 5.930 | 5.770 | 5.920 | 45,690 | +0.07(+1.20%) |
Sep 07, 2022 | 5.760 | 5.860 | 5.740 | 5.850 | 72,998 | +0.06(+1.04%) |
Sep 06, 2022 | 5.900 | 5.900 | 5.750 | 5.790 | 68,534 | -0.06(-1.03%) |
Sep 02, 2022 | 5.840 | 5.910 | 5.770 | 5.850 | 46,272 | +0.01(+0.17%) |
Sep 01, 2022 | 5.970 | 5.970 | 5.770 | 5.840 | 53,477 | -0.05(-0.85%) |
Aug 31, 2022 | 5.990 | 5.990 | 5.820 | 5.890 | 65,879 | -0.11(-1.83%) |
Aug 30, 2022 | 5.980 | 6.050 | 5.910 | 6.000 | 58,351 | +0.05(+0.84%) |
Aug 29, 2022 | 5.970 | 6.040 | 5.930 | 5.950 | 33,874 | -0.11(-1.82%) |
Aug 26, 2022 | 6.070 | 6.180 | 6.060 | 6.060 | 44,170 | -0.05(-0.82%) |
Aug 25, 2022 | 6.090 | 6.150 | 6.090 | 6.110 | 27,845 | +0.05(+0.83%) |
Aug 24, 2022 | 6.050 | 6.070 | 5.980 | 6.060 | 30,765 | +0.06(+1.00%) |
Aug 23, 2022 | 6.060 | 6.080 | 5.980 | 6.000 | 22,201 | -0.03(-0.50%) |
Aug 22, 2022 | 6.030 | 6.090 | 5.970 | 6.030 | 31,581 | +0.00(+0.00%) |
Aug 19, 2022 | 6.020 | 6.060 | 5.970 | 6.030 | 37,731 | -0.03(-0.50%) |
Aug 18, 2022 | 6.030 | 6.090 | 6.020 | 6.060 | 18,577 | +0.05(+0.83%) |
Aug 17, 2022 | 6.040 | 6.060 | 5.950 | 6.010 | 136,642 | -0.03(-0.50%) |
Aug 16, 2022 | 6.000 | 6.080 | 5.990 | 6.040 | 26,775 | +0.04(+0.67%) |
Aug 15, 2022 | 6.020 | 6.090 | 5.920 | 6.000 | 103,542 | -0.03(-0.50%) |
Aug 12, 2022 | 6.100 | 6.100 | 5.960 | 6.030 | 46,469 | +0.03(+0.50%) |
Aug 11, 2022 | 5.980 | 6.030 | 5.950 | 6.000 | 32,181 | +0.02(+0.33%) |
Aug 10, 2022 | 5.960 | 6.000 | 5.940 | 5.980 | 25,223 | +0.05(+0.84%) |
Aug 09, 2022 | 5.860 | 6.000 | 5.810 | 5.930 | 44,179 | +0.06(+1.02%) |
Aug 08, 2022 | 5.830 | 5.940 | 5.830 | 5.870 | 34,156 | +0.00(+0.00%) |
Aug 05, 2022 | 5.760 | 5.870 | 5.750 | 5.870 | 38,930 | +0.11(+1.91%) |
Aug 04, 2022 | 5.760 | 5.800 | 5.635 | 5.760 | 22,662 | +0.02(+0.35%) |
Aug 03, 2022 | 5.850 | 5.850 | 5.720 | 5.740 | 35,432 | -0.10(-1.71%) |
Aug 02, 2022 | 6.080 | 6.170 | 5.750 | 5.840 | 97,122 | -0.23(-3.79%) |
Aug 01, 2022 | 6.230 | 6.230 | 6.040 | 6.070 | 46,984 | -0.19(-3.04%) |
Jul 29, 2022 | 6.160 | 6.320 | 6.140 | 6.260 | 23,162 | +0.09(+1.46%) |
Jul 28, 2022 | 6.110 | 6.210 | 6.050 | 6.170 | 27,057 | +0.08(+1.31%) |
Jul 27, 2022 | 6.000 | 6.150 | 6.000 | 6.090 | 48,551 | +0.11(+1.84%) |
Jul 26, 2022 | 5.880 | 6.000 | 5.880 | 5.980 | 24,956 | +0.12(+2.05%) |
Jul 25, 2022 | 5.840 | 5.915 | 5.830 | 5.860 | 31,146 | +0.02(+0.34%) |
Jul 22, 2022 | 5.840 | 5.960 | 5.820 | 5.840 | 49,312 | +0.00(+0.00%) |
Jul 21, 2022 | 5.860 | 5.870 | 5.760 | 5.840 | 36,114 | -0.01(-0.17%) |
Jul 20, 2022 | 5.920 | 5.980 | 5.800 | 5.850 | 40,869 | -0.04(-0.68%) |
Jul 19, 2022 | 5.820 | 5.930 | 5.820 | 5.890 | 59,698 | +0.11(+1.90%) |
Jul 18, 2022 | 5.940 | 5.940 | 5.740 | 5.780 | 34,937 | -0.14(-2.36%) |
Jul 15, 2022 | 6.010 | 6.010 | 5.900 | 5.920 | 39,860 | -0.02(-0.34%) |
Jul 14, 2022 | 5.880 | 5.960 | 5.860 | 5.940 | 71,054 | +0.00(+0.00%) |
Jul 13, 2022 | 5.950 | 5.970 | 5.800 | 5.940 | 24,411 | +0.01(+0.17%) |
Jul 12, 2022 | 5.850 | 5.950 | 5.820 | 5.930 | 61,468 | +0.09(+1.54%) |
Jul 11, 2022 | 5.700 | 5.860 | 5.700 | 5.840 | 83,430 | +0.17(+3.00%) |
Jul 08, 2022 | 5.750 | 5.750 | 5.660 | 5.670 | 35,853 | -0.04(-0.70%) |
Jul 07, 2022 | 5.750 | 5.787 | 5.710 | 5.710 | 44,354 | -0.04(-0.70%) |
Jul 06, 2022 | 5.730 | 5.890 | 5.710 | 5.750 | 23,832 | -0.08(-1.37%) |
Jul 05, 2022 | 5.710 | 5.900 | 5.610 | 5.830 | 109,796 | +0.09(+1.57%) |