Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.483 | 5.559 | 5.424 | 5.466 | 180,632 | -0.03(-0.46%) |
Sep 29, 2022 | 5.559 | 5.576 | 5.305 | 5.492 | 240,267 | -0.16(-2.84%) |
Sep 28, 2022 | 5.517 | 5.737 | 5.432 | 5.652 | 150,769 | +0.14(+2.45%) |
Sep 27, 2022 | 5.534 | 5.652 | 5.466 | 5.517 | 74,394 | +0.00(+0.00%) |
Sep 26, 2022 | 5.644 | 5.678 | 5.483 | 5.517 | 93,671 | -0.19(-3.41%) |
Sep 23, 2022 | 5.847 | 5.915 | 5.585 | 5.712 | 184,315 | -0.21(-3.57%) |
Sep 22, 2022 | 5.991 | 6.018 | 5.881 | 5.923 | 77,033 | -0.11(-1.75%) |
Sep 21, 2022 | 6.143 | 6.168 | 6.025 | 6.029 | 132,099 | -0.11(-1.72%) |
Sep 20, 2022 | 6.262 | 6.262 | 6.050 | 6.135 | 142,843 | -0.20(-3.20%) |
Sep 19, 2022 | 6.405 | 6.524 | 6.253 | 6.338 | 131,351 | -0.14(-2.22%) |
Sep 16, 2022 | 6.405 | 6.541 | 6.312 | 6.482 | 104,210 | -0.03(-0.39%) |
Sep 15, 2022 | 6.490 | 6.558 | 6.456 | 6.507 | 110,623 | -0.03(-0.52%) |
Sep 14, 2022 | 6.499 | 6.591 | 6.474 | 6.541 | 109,914 | +0.04(+0.64%) |
Sep 13, 2022 | 6.640 | 6.673 | 6.491 | 6.499 | 153,779 | -0.24(-3.56%) |
Sep 12, 2022 | 6.814 | 6.851 | 6.698 | 6.739 | 132,854 | -0.06(-0.85%) |
Sep 09, 2022 | 6.607 | 6.863 | 6.566 | 6.797 | 139,142 | +0.20(+3.01%) |
Sep 08, 2022 | 6.425 | 6.727 | 6.408 | 6.599 | 208,923 | +0.14(+2.18%) |
Sep 07, 2022 | 6.301 | 6.483 | 6.284 | 6.458 | 113,030 | +0.16(+2.49%) |
Sep 06, 2022 | 6.317 | 6.359 | 6.227 | 6.301 | 94,515 | +0.02(+0.40%) |
Sep 02, 2022 | 6.375 | 6.396 | 6.243 | 6.276 | 57,835 | -0.06(-0.91%) |
Sep 01, 2022 | 6.243 | 6.351 | 6.193 | 6.334 | 186,281 | +0.02(+0.39%) |
Aug 31, 2022 | 6.243 | 6.309 | 6.202 | 6.309 | 77,257 | +0.09(+1.46%) |
Aug 30, 2022 | 6.227 | 6.284 | 6.152 | 6.218 | 129,542 | +0.04(+0.67%) |
Aug 29, 2022 | 6.177 | 6.235 | 6.160 | 6.177 | 51,182 | -0.03(-0.53%) |
Aug 26, 2022 | 6.293 | 6.367 | 6.202 | 6.210 | 48,432 | -0.07(-1.18%) |
Aug 25, 2022 | 6.342 | 6.367 | 6.268 | 6.284 | 55,114 | -0.02(-0.39%) |
Aug 24, 2022 | 6.243 | 6.317 | 6.218 | 6.309 | 27,190 | +0.07(+1.19%) |
Aug 23, 2022 | 6.152 | 6.260 | 6.127 | 6.235 | 58,108 | +0.08(+1.34%) |
Aug 22, 2022 | 6.136 | 6.193 | 6.136 | 6.152 | 39,778 | -0.07(-1.20%) |
Aug 19, 2022 | 6.243 | 6.268 | 6.160 | 6.227 | 100,072 | -0.01(-0.13%) |
Aug 18, 2022 | 6.235 | 6.297 | 6.235 | 6.235 | 59,532 | -0.07(-1.05%) |
Aug 17, 2022 | 6.400 | 6.433 | 6.269 | 6.301 | 83,345 | -0.10(-1.55%) |
Aug 16, 2022 | 6.326 | 6.425 | 6.326 | 6.400 | 66,183 | +0.07(+1.18%) |
Aug 15, 2022 | 6.309 | 6.408 | 6.276 | 6.326 | 137,569 | +0.05(+0.79%) |
Aug 12, 2022 | 6.185 | 6.284 | 6.160 | 6.276 | 91,456 | +0.13(+2.15%) |
Aug 11, 2022 | 6.152 | 6.235 | 6.136 | 6.144 | 40,339 | +0.01(+0.13%) |
Aug 10, 2022 | 6.210 | 6.226 | 6.111 | 6.136 | 91,843 | +0.02(+0.41%) |
Aug 09, 2022 | 6.020 | 6.111 | 5.954 | 6.111 | 476,563 | +0.18(+3.07%) |
Aug 08, 2022 | 5.813 | 5.929 | 5.780 | 5.929 | 153,740 | +0.14(+2.43%) |
Aug 05, 2022 | 5.755 | 5.851 | 5.714 | 5.788 | 55,739 | -0.02(-0.43%) |
Aug 04, 2022 | 5.896 | 5.912 | 5.763 | 5.813 | 58,503 | -0.03(-0.57%) |
Aug 03, 2022 | 5.788 | 5.846 | 5.772 | 5.846 | 42,758 | +0.09(+1.58%) |
Aug 02, 2022 | 5.747 | 5.780 | 5.706 | 5.755 | 47,494 | +0.01(+0.14%) |
Aug 01, 2022 | 5.714 | 5.788 | 5.706 | 5.747 | 65,027 | +0.01(+0.14%) |
Jul 29, 2022 | 5.739 | 5.780 | 5.722 | 5.739 | 77,271 | +0.02(+0.29%) |
Jul 28, 2022 | 5.697 | 5.730 | 5.648 | 5.722 | 40,448 | +0.03(+0.58%) |
Jul 27, 2022 | 5.639 | 5.714 | 5.599 | 5.689 | 56,949 | +0.10(+1.78%) |
Jul 26, 2022 | 5.623 | 5.648 | 5.582 | 5.590 | 28,143 | -0.03(-0.59%) |
Jul 25, 2022 | 5.631 | 5.697 | 5.598 | 5.623 | 28,749 | +0.00(+0.00%) |
Jul 22, 2022 | 5.623 | 5.706 | 5.623 | 5.623 | 58,423 | -0.02(-0.44%) |
Jul 21, 2022 | 5.598 | 5.664 | 5.598 | 5.648 | 39,438 | +0.03(+0.46%) |
Jul 20, 2022 | 5.623 | 5.673 | 5.601 | 5.622 | 18,701 | +0.02(+0.43%) |
Jul 19, 2022 | 5.557 | 5.615 | 5.540 | 5.598 | 107,360 | +0.07(+1.20%) |
Jul 18, 2022 | 5.590 | 5.697 | 5.532 | 5.532 | 63,386 | -0.03(-0.59%) |
Jul 15, 2022 | 5.557 | 5.582 | 5.540 | 5.565 | 28,061 | +0.04(+0.75%) |
Jul 14, 2022 | 5.557 | 5.573 | 5.449 | 5.524 | 92,318 | -0.07(-1.33%) |
Jul 13, 2022 | 5.623 | 5.639 | 5.557 | 5.598 | 40,194 | -0.06(-1.02%) |
Jul 12, 2022 | 5.656 | 5.673 | 5.627 | 5.656 | 32,191 | -0.01(-0.22%) |
Jul 11, 2022 | 5.681 | 5.813 | 5.623 | 5.668 | 108,951 | -0.00(-0.07%) |
Jul 08, 2022 | 5.615 | 5.757 | 5.582 | 5.673 | 57,410 | +0.05(+0.81%) |
Jul 07, 2022 | 5.565 | 5.627 | 5.548 | 5.627 | 76,835 | +0.07(+1.26%) |
Jul 06, 2022 | 5.639 | 5.664 | 5.548 | 5.557 | 72,076 | -0.05(-0.89%) |
Jul 05, 2022 | 5.606 | 5.664 | 5.540 | 5.606 | 76,378 | -0.05(-0.88%) |