Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.190 | 6.880 | 6.190 | 6.700 | 972,384 | +0.48(+7.72%) |
Sep 29, 2022 | 6.290 | 6.290 | 6.105 | 6.220 | 249,961 | -0.10(-1.58%) |
Sep 28, 2022 | 6.160 | 6.350 | 6.160 | 6.320 | 345,204 | +0.13(+2.10%) |
Sep 27, 2022 | 6.150 | 6.290 | 6.000 | 6.190 | 383,587 | +0.12(+1.98%) |
Sep 26, 2022 | 6.010 | 6.270 | 5.980 | 6.070 | 340,118 | -0.04(-0.65%) |
Sep 23, 2022 | 6.050 | 6.130 | 5.900 | 6.110 | 521,374 | -0.14(-2.24%) |
Sep 22, 2022 | 6.380 | 6.380 | 6.070 | 6.250 | 310,737 | -0.15(-2.34%) |
Sep 21, 2022 | 6.390 | 6.485 | 6.260 | 6.400 | 381,480 | -0.04(-0.62%) |
Sep 20, 2022 | 6.370 | 6.490 | 6.350 | 6.440 | 286,739 | +0.02(+0.31%) |
Sep 19, 2022 | 6.310 | 6.560 | 6.310 | 6.420 | 391,111 | +0.05(+0.78%) |
Sep 16, 2022 | 6.600 | 6.610 | 6.120 | 6.370 | 1,690,849 | -0.34(-5.07%) |
Sep 15, 2022 | 6.830 | 6.930 | 6.610 | 6.710 | 332,571 | -0.15(-2.19%) |
Sep 14, 2022 | 7.000 | 7.180 | 6.780 | 6.860 | 431,610 | -0.13(-1.86%) |
Sep 13, 2022 | 6.650 | 7.170 | 6.620 | 6.990 | 880,068 | +0.40(+6.07%) |
Sep 12, 2022 | 6.550 | 6.660 | 6.430 | 6.590 | 360,536 | +0.01(+0.15%) |
Sep 09, 2022 | 6.710 | 6.970 | 6.450 | 6.580 | 463,261 | -0.02(-0.30%) |
Sep 08, 2022 | 6.710 | 6.973 | 6.500 | 6.600 | 703,193 | -0.10(-1.49%) |
Sep 07, 2022 | 6.850 | 7.030 | 6.660 | 6.700 | 630,928 | -0.22(-3.18%) |
Sep 06, 2022 | 6.920 | 7.110 | 6.900 | 6.920 | 374,133 | -0.03(-0.43%) |
Sep 02, 2022 | 6.940 | 7.020 | 6.730 | 6.950 | 325,787 | +0.17(+2.51%) |
Sep 01, 2022 | 6.550 | 6.815 | 6.490 | 6.780 | 400,292 | +0.20(+3.04%) |
Aug 31, 2022 | 6.560 | 6.750 | 6.500 | 6.580 | 247,945 | +0.03(+0.46%) |
Aug 30, 2022 | 6.810 | 6.810 | 6.280 | 6.550 | 511,235 | -0.21(-3.11%) |
Aug 29, 2022 | 6.740 | 6.920 | 6.700 | 6.760 | 148,370 | -0.04(-0.59%) |
Aug 26, 2022 | 6.900 | 6.970 | 6.710 | 6.800 | 457,601 | -0.08(-1.16%) |
Aug 25, 2022 | 7.330 | 7.330 | 6.770 | 6.880 | 740,739 | -0.31(-4.31%) |
Aug 24, 2022 | 6.970 | 7.320 | 6.960 | 7.190 | 686,368 | +0.22(+3.16%) |
Aug 23, 2022 | 6.610 | 7.190 | 6.460 | 6.970 | 703,010 | +0.32(+4.81%) |
Aug 22, 2022 | 6.670 | 6.780 | 6.510 | 6.650 | 232,570 | -0.19(-2.78%) |
Aug 19, 2022 | 6.920 | 6.960 | 6.520 | 6.840 | 480,038 | -0.19(-2.70%) |
Aug 18, 2022 | 6.900 | 7.130 | 6.680 | 7.030 | 484,366 | +0.05(+0.72%) |
Aug 17, 2022 | 6.600 | 7.100 | 6.590 | 6.980 | 533,522 | +0.26(+3.87%) |
Aug 16, 2022 | 6.910 | 6.990 | 6.360 | 6.720 | 586,803 | -0.20(-2.89%) |
Aug 15, 2022 | 6.960 | 7.000 | 6.590 | 6.920 | 398,097 | -0.04(-0.57%) |
Aug 12, 2022 | 7.130 | 7.230 | 6.850 | 6.960 | 416,725 | -0.14(-1.97%) |
Aug 11, 2022 | 7.320 | 7.370 | 6.790 | 7.100 | 838,374 | -0.10(-1.39%) |
Aug 10, 2022 | 7.030 | 7.300 | 6.830 | 7.200 | 1,028,414 | +0.32(+4.65%) |
Aug 09, 2022 | 6.620 | 7.340 | 6.470 | 6.880 | 755,664 | +0.26(+3.93%) |
Aug 08, 2022 | 6.290 | 7.170 | 6.110 | 6.620 | 863,001 | +0.49(+7.99%) |
Aug 05, 2022 | 6.090 | 6.170 | 5.910 | 6.130 | 1,039,096 | -0.02(-0.33%) |
Aug 04, 2022 | 6.100 | 6.430 | 6.020 | 6.150 | 1,227,158 | +0.15(+2.50%) |
Aug 03, 2022 | 6.170 | 6.180 | 5.750 | 6.000 | 496,357 | -0.12(-1.96%) |
Aug 02, 2022 | 5.940 | 6.270 | 5.940 | 6.120 | 749,940 | +0.23(+3.90%) |
Aug 01, 2022 | 6.000 | 6.240 | 5.660 | 5.890 | 2,071,979 | +0.29(+5.18%) |
Jul 29, 2022 | 5.320 | 5.670 | 5.120 | 5.600 | 526,120 | +0.18(+3.32%) |
Jul 28, 2022 | 5.010 | 5.505 | 4.790 | 5.420 | 460,029 | +0.35(+6.90%) |
Jul 27, 2022 | 4.850 | 5.150 | 4.660 | 5.070 | 413,384 | +0.33(+6.96%) |
Jul 26, 2022 | 4.410 | 4.815 | 4.320 | 4.740 | 376,145 | +0.31(+7.00%) |
Jul 25, 2022 | 4.470 | 4.570 | 4.400 | 4.430 | 180,377 | -0.05(-1.12%) |
Jul 22, 2022 | 4.910 | 4.910 | 4.390 | 4.480 | 328,641 | -0.40(-8.20%) |
Jul 21, 2022 | 4.910 | 4.960 | 4.755 | 4.880 | 178,034 | -0.08(-1.61%) |
Jul 20, 2022 | 4.850 | 5.040 | 4.821 | 4.960 | 324,757 | +0.11(+2.27%) |
Jul 19, 2022 | 4.720 | 4.920 | 4.715 | 4.850 | 197,485 | +0.19(+4.08%) |
Jul 18, 2022 | 4.870 | 4.950 | 4.640 | 4.660 | 315,167 | -0.15(-3.12%) |
Jul 15, 2022 | 4.930 | 5.010 | 4.770 | 4.810 | 248,713 | -0.12(-2.43%) |
Jul 14, 2022 | 4.880 | 4.980 | 4.810 | 4.930 | 144,387 | -0.03(-0.60%) |
Jul 13, 2022 | 4.750 | 5.010 | 4.750 | 4.960 | 239,849 | +0.14(+2.90%) |
Jul 12, 2022 | 4.880 | 4.972 | 4.700 | 4.820 | 230,901 | -0.06(-1.23%) |
Jul 11, 2022 | 5.030 | 5.170 | 4.820 | 4.880 | 319,443 | -0.29(-5.61%) |
Jul 08, 2022 | 4.870 | 5.170 | 4.860 | 5.170 | 227,712 | +0.19(+3.82%) |
Jul 07, 2022 | 4.470 | 5.160 | 4.420 | 4.980 | 634,503 | +0.55(+12.42%) |
Jul 06, 2022 | 4.490 | 4.600 | 4.200 | 4.430 | 762,949 | -0.11(-2.42%) |
Jul 05, 2022 | 4.200 | 4.625 | 4.200 | 4.540 | 327,437 | +0.27(+6.32%) |