Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.010 | 4.090 | 3.870 | 3.870 | 190,467 | -0.13(-3.25%) |
Sep 29, 2022 | 4.170 | 4.170 | 3.950 | 4.000 | 153,482 | -0.20(-4.76%) |
Sep 28, 2022 | 4.070 | 4.250 | 4.050 | 4.200 | 137,787 | +0.10(+2.44%) |
Sep 27, 2022 | 4.200 | 4.230 | 4.050 | 4.100 | 164,232 | -0.07(-1.68%) |
Sep 26, 2022 | 4.370 | 4.440 | 4.139 | 4.170 | 199,331 | -0.23(-5.23%) |
Sep 23, 2022 | 4.490 | 4.499 | 4.350 | 4.400 | 215,949 | -0.16(-3.51%) |
Sep 22, 2022 | 4.730 | 4.753 | 4.500 | 4.560 | 243,667 | -0.19(-4.00%) |
Sep 21, 2022 | 4.900 | 4.920 | 4.740 | 4.750 | 199,090 | -0.13(-2.66%) |
Sep 20, 2022 | 5.050 | 5.055 | 4.870 | 4.880 | 244,046 | -0.17(-3.37%) |
Sep 19, 2022 | 5.010 | 5.110 | 4.892 | 5.050 | 263,720 | -0.01(-0.20%) |
Sep 16, 2022 | 5.220 | 5.220 | 5.000 | 5.060 | 475,736 | -0.23(-4.35%) |
Sep 15, 2022 | 5.350 | 5.440 | 5.288 | 5.290 | 188,284 | -0.13(-2.49%) |
Sep 14, 2022 | 5.650 | 5.688 | 5.390 | 5.425 | 281,372 | -0.25(-4.32%) |
Sep 13, 2022 | 5.810 | 5.840 | 5.640 | 5.670 | 184,482 | -0.23(-3.90%) |
Sep 12, 2022 | 6.040 | 6.070 | 5.900 | 5.900 | 184,966 | -0.16(-2.64%) |
Sep 09, 2022 | 5.910 | 6.090 | 5.910 | 6.060 | 113,200 | +0.18(+3.06%) |
Sep 08, 2022 | 5.920 | 5.940 | 5.800 | 5.880 | 191,673 | -0.07(-1.18%) |
Sep 07, 2022 | 5.750 | 5.983 | 5.750 | 5.950 | 95,010 | +0.13(+2.23%) |
Sep 06, 2022 | 6.180 | 6.200 | 5.710 | 5.820 | 421,841 | -0.37(-5.98%) |
Sep 02, 2022 | 6.350 | 6.370 | 6.170 | 6.190 | 158,019 | -0.15(-2.37%) |
Sep 01, 2022 | 6.370 | 6.400 | 6.220 | 6.340 | 142,136 | -0.03(-0.47%) |
Aug 31, 2022 | 6.320 | 6.370 | 6.276 | 6.370 | 312,513 | +0.06(+0.95%) |
Aug 30, 2022 | 6.240 | 6.340 | 6.130 | 6.310 | 245,061 | +0.07(+1.12%) |
Aug 29, 2022 | 6.210 | 6.330 | 6.200 | 6.240 | 224,473 | -0.04(-0.64%) |
Aug 26, 2022 | 6.460 | 6.460 | 6.270 | 6.280 | 198,487 | -0.17(-2.64%) |
Aug 25, 2022 | 6.460 | 6.545 | 6.370 | 6.450 | 186,495 | -0.03(-0.46%) |
Aug 24, 2022 | 6.440 | 6.550 | 6.400 | 6.480 | 125,463 | +0.03(+0.47%) |
Aug 23, 2022 | 6.300 | 6.535 | 6.280 | 6.450 | 233,556 | +0.13(+2.06%) |
Aug 22, 2022 | 6.420 | 6.420 | 6.260 | 6.320 | 197,489 | -0.14(-2.17%) |
Aug 19, 2022 | 6.540 | 6.590 | 6.410 | 6.460 | 198,300 | -0.11(-1.67%) |
Aug 18, 2022 | 6.520 | 6.590 | 6.505 | 6.570 | 194,637 | +0.03(+0.46%) |
Aug 17, 2022 | 6.610 | 6.610 | 6.510 | 6.540 | 202,709 | -0.10(-1.51%) |
Aug 16, 2022 | 6.610 | 6.690 | 6.560 | 6.640 | 202,519 | -0.01(-0.15%) |
Aug 15, 2022 | 6.630 | 6.675 | 6.600 | 6.650 | 241,408 | -0.04(-0.60%) |
Aug 12, 2022 | 6.610 | 6.690 | 6.590 | 6.690 | 271,207 | +0.08(+1.21%) |
Aug 11, 2022 | 6.670 | 6.680 | 6.590 | 6.610 | 264,041 | -0.06(-0.90%) |
Aug 10, 2022 | 6.780 | 6.780 | 6.610 | 6.670 | 260,476 | +0.01(+0.15%) |
Aug 09, 2022 | 6.810 | 6.810 | 6.600 | 6.660 | 172,930 | -0.15(-2.20%) |
Aug 08, 2022 | 6.650 | 6.880 | 6.620 | 6.810 | 289,932 | +0.23(+3.50%) |
Aug 05, 2022 | 6.560 | 6.605 | 6.400 | 6.580 | 328,970 | -0.05(-0.75%) |
Aug 04, 2022 | 6.800 | 6.830 | 6.455 | 6.630 | 289,579 | -0.16(-2.36%) |
Aug 03, 2022 | 6.700 | 6.870 | 6.680 | 6.790 | 212,256 | +0.13(+1.95%) |
Aug 02, 2022 | 6.590 | 6.690 | 6.560 | 6.660 | 114,842 | +0.04(+0.60%) |
Aug 01, 2022 | 6.680 | 6.680 | 6.580 | 6.620 | 128,402 | -0.03(-0.45%) |
Jul 29, 2022 | 6.610 | 6.700 | 6.420 | 6.650 | 169,333 | +0.05(+0.76%) |
Jul 28, 2022 | 6.640 | 6.690 | 6.550 | 6.600 | 177,872 | +0.00(+0.00%) |
Jul 27, 2022 | 6.610 | 6.620 | 6.550 | 6.600 | 110,129 | +0.02(+0.30%) |
Jul 26, 2022 | 6.610 | 6.680 | 6.570 | 6.580 | 113,640 | -0.02(-0.30%) |
Jul 25, 2022 | 6.740 | 6.740 | 6.570 | 6.600 | 113,995 | -0.11(-1.64%) |
Jul 22, 2022 | 6.770 | 6.830 | 6.690 | 6.710 | 95,240 | -0.04(-0.59%) |
Jul 21, 2022 | 6.760 | 6.858 | 6.720 | 6.750 | 233,280 | +0.07(+1.05%) |
Jul 20, 2022 | 6.600 | 6.790 | 6.590 | 6.680 | 184,570 | +0.10(+1.52%) |
Jul 19, 2022 | 6.610 | 6.620 | 6.550 | 6.580 | 115,101 | +0.04(+0.61%) |
Jul 18, 2022 | 6.570 | 6.640 | 6.510 | 6.540 | 115,993 | +0.04(+0.62%) |
Jul 15, 2022 | 6.430 | 6.550 | 6.430 | 6.500 | 204,681 | +0.12(+1.88%) |
Jul 14, 2022 | 6.580 | 6.580 | 6.360 | 6.380 | 193,529 | -0.22(-3.33%) |
Jul 13, 2022 | 6.710 | 6.710 | 6.490 | 6.600 | 104,201 | -0.14(-2.08%) |
Jul 12, 2022 | 6.550 | 6.810 | 6.550 | 6.740 | 155,149 | +0.13(+1.97%) |
Jul 11, 2022 | 6.720 | 6.720 | 6.550 | 6.610 | 102,116 | -0.12(-1.78%) |
Jul 08, 2022 | 6.640 | 6.790 | 6.580 | 6.730 | 87,675 | +0.02(+0.30%) |
Jul 07, 2022 | 6.590 | 6.770 | 6.580 | 6.710 | 132,769 | +0.17(+2.60%) |
Jul 06, 2022 | 6.720 | 6.720 | 6.530 | 6.540 | 126,605 | -0.15(-2.24%) |
Jul 05, 2022 | 6.380 | 6.700 | 6.270 | 6.690 | 181,628 | +0.21(+3.24%) |