Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.710 | 5.860 | 5.670 | 5.690 | 123,581 | -0.06(-1.04%) |
Sep 29, 2022 | 5.780 | 5.800 | 5.670 | 5.750 | 111,878 | -0.09(-1.54%) |
Sep 28, 2022 | 5.640 | 5.878 | 5.640 | 5.840 | 223,276 | +0.19(+3.36%) |
Sep 27, 2022 | 5.700 | 5.780 | 5.610 | 5.650 | 121,198 | +0.00(+0.00%) |
Sep 26, 2022 | 5.490 | 5.730 | 5.490 | 5.650 | 155,498 | +0.08(+1.44%) |
Sep 23, 2022 | 5.680 | 5.721 | 5.470 | 5.570 | 191,662 | -0.27(-4.62%) |
Sep 22, 2022 | 6.050 | 6.080 | 5.740 | 5.840 | 335,952 | -0.24(-3.95%) |
Sep 21, 2022 | 6.170 | 6.260 | 6.070 | 6.080 | 137,510 | -0.09(-1.46%) |
Sep 20, 2022 | 6.110 | 6.305 | 6.100 | 6.170 | 139,404 | -0.03(-0.48%) |
Sep 19, 2022 | 6.340 | 6.460 | 6.183 | 6.200 | 213,735 | -0.17(-2.67%) |
Sep 16, 2022 | 6.640 | 6.640 | 6.140 | 6.370 | 669,115 | -0.35(-5.21%) |
Sep 15, 2022 | 6.910 | 6.910 | 6.650 | 6.720 | 252,677 | -0.16(-2.33%) |
Sep 14, 2022 | 7.000 | 7.222 | 6.755 | 6.880 | 283,561 | +0.15(+2.23%) |
Sep 13, 2022 | 6.870 | 7.005 | 6.690 | 6.730 | 212,271 | -0.26(-3.72%) |
Sep 12, 2022 | 6.910 | 7.060 | 6.791 | 6.990 | 116,165 | +0.15(+2.19%) |
Sep 09, 2022 | 6.840 | 7.008 | 6.760 | 6.840 | 128,130 | -0.01(-0.15%) |
Sep 08, 2022 | 6.960 | 6.970 | 6.710 | 6.850 | 159,339 | -0.16(-2.28%) |
Sep 07, 2022 | 6.850 | 7.040 | 6.680 | 7.010 | 153,355 | +0.11(+1.59%) |
Sep 06, 2022 | 6.860 | 6.940 | 6.680 | 6.900 | 179,437 | +0.03(+0.44%) |
Sep 02, 2022 | 7.020 | 7.090 | 6.770 | 6.870 | 131,975 | -0.10(-1.43%) |
Sep 01, 2022 | 6.960 | 7.010 | 6.820 | 6.970 | 143,004 | -0.03(-0.43%) |
Aug 31, 2022 | 7.050 | 7.080 | 6.940 | 7.000 | 92,855 | -0.02(-0.28%) |
Aug 30, 2022 | 7.130 | 7.150 | 6.890 | 7.020 | 123,202 | -0.08(-1.13%) |
Aug 29, 2022 | 7.390 | 7.390 | 7.070 | 7.100 | 75,775 | -0.33(-4.44%) |
Aug 26, 2022 | 7.700 | 7.780 | 7.420 | 7.430 | 91,067 | -0.30(-3.88%) |
Aug 25, 2022 | 7.720 | 7.750 | 7.520 | 7.730 | 79,151 | +0.10(+1.31%) |
Aug 24, 2022 | 7.660 | 7.670 | 7.540 | 7.630 | 48,926 | +0.02(+0.26%) |
Aug 23, 2022 | 7.670 | 7.790 | 7.610 | 7.610 | 63,437 | -0.05(-0.65%) |
Aug 22, 2022 | 7.950 | 7.950 | 7.640 | 7.660 | 84,369 | -0.33(-4.13%) |
Aug 19, 2022 | 7.870 | 8.010 | 7.850 | 7.990 | 208,615 | +0.10(+1.27%) |
Aug 18, 2022 | 7.630 | 7.903 | 7.540 | 7.890 | 137,591 | +0.21(+2.73%) |
Aug 17, 2022 | 8.040 | 8.050 | 7.510 | 7.680 | 217,476 | -0.32(-4.00%) |
Aug 16, 2022 | 7.750 | 8.090 | 7.700 | 8.000 | 207,226 | +0.26(+3.36%) |
Aug 15, 2022 | 7.750 | 7.770 | 7.655 | 7.740 | 133,318 | -0.06(-0.77%) |
Aug 12, 2022 | 7.940 | 7.990 | 7.720 | 7.800 | 150,731 | -0.07(-0.89%) |
Aug 11, 2022 | 7.440 | 7.880 | 7.440 | 7.870 | 261,799 | +0.51(+6.93%) |
Aug 10, 2022 | 7.180 | 7.380 | 7.180 | 7.360 | 200,155 | +0.22(+3.08%) |
Aug 09, 2022 | 7.250 | 7.328 | 7.110 | 7.140 | 70,554 | -0.11(-1.52%) |
Aug 08, 2022 | 7.330 | 7.400 | 7.200 | 7.250 | 129,178 | -0.04(-0.55%) |
Aug 05, 2022 | 7.290 | 7.460 | 7.240 | 7.290 | 94,969 | -0.01(-0.14%) |
Aug 04, 2022 | 7.380 | 7.470 | 7.240 | 7.300 | 121,641 | -0.07(-0.95%) |
Aug 03, 2022 | 7.310 | 7.480 | 7.260 | 7.370 | 59,359 | +0.11(+1.52%) |
Aug 02, 2022 | 7.420 | 7.460 | 7.210 | 7.260 | 107,701 | -0.23(-3.07%) |
Aug 01, 2022 | 7.170 | 7.530 | 7.138 | 7.490 | 240,427 | +0.24(+3.31%) |
Jul 29, 2022 | 7.230 | 7.400 | 7.150 | 7.250 | 115,461 | +0.04(+0.55%) |
Jul 28, 2022 | 7.300 | 7.330 | 7.150 | 7.210 | 93,914 | -0.09(-1.23%) |
Jul 27, 2022 | 7.210 | 7.355 | 7.150 | 7.300 | 76,945 | +0.19(+2.67%) |
Jul 26, 2022 | 7.180 | 7.180 | 7.020 | 7.110 | 67,444 | -0.14(-1.93%) |
Jul 25, 2022 | 7.200 | 7.260 | 7.095 | 7.250 | 94,581 | +0.06(+0.83%) |
Jul 22, 2022 | 7.530 | 7.530 | 7.090 | 7.190 | 197,639 | -0.31(-4.13%) |
Jul 21, 2022 | 7.480 | 7.520 | 7.360 | 7.500 | 58,537 | +0.00(+0.00%) |
Jul 20, 2022 | 7.500 | 7.550 | 7.355 | 7.500 | 80,536 | +0.00(+0.00%) |
Jul 19, 2022 | 7.200 | 7.625 | 7.170 | 7.500 | 175,043 | +0.37(+5.19%) |
Jul 18, 2022 | 7.020 | 7.200 | 7.020 | 7.130 | 99,782 | +0.10(+1.42%) |
Jul 15, 2022 | 6.900 | 7.130 | 6.900 | 7.030 | 102,936 | +0.14(+2.03%) |
Jul 14, 2022 | 6.920 | 6.989 | 6.770 | 6.890 | 85,600 | -0.16(-2.27%) |
Jul 13, 2022 | 7.180 | 7.180 | 6.950 | 7.050 | 93,928 | -0.14(-1.95%) |
Jul 12, 2022 | 7.150 | 7.220 | 7.110 | 7.190 | 67,341 | +0.03(+0.42%) |
Jul 11, 2022 | 6.950 | 7.220 | 6.950 | 7.160 | 101,524 | +0.10(+1.42%) |
Jul 08, 2022 | 7.130 | 7.175 | 6.950 | 7.060 | 62,036 | -0.10(-1.40%) |
Jul 07, 2022 | 7.200 | 7.220 | 7.120 | 7.160 | 79,615 | +0.01(+0.14%) |
Jul 06, 2022 | 7.140 | 7.210 | 6.880 | 7.150 | 115,985 | +0.02(+0.28%) |
Jul 05, 2022 | 7.160 | 7.350 | 6.960 | 7.130 | 194,185 | -0.09(-1.25%) |