Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.330 | 5.585 | 5.310 | 5.340 | 1,837,235 | -0.05(-0.93%) |
Sep 29, 2022 | 5.560 | 5.620 | 5.280 | 5.390 | 1,766,121 | -0.29(-5.11%) |
Sep 28, 2022 | 5.410 | 5.735 | 5.390 | 5.680 | 2,494,388 | +0.30(+5.58%) |
Sep 27, 2022 | 5.220 | 5.460 | 5.120 | 5.380 | 2,524,006 | +0.33(+6.53%) |
Sep 26, 2022 | 5.270 | 5.430 | 5.035 | 5.050 | 2,611,979 | -0.28(-5.25%) |
Sep 23, 2022 | 5.520 | 5.595 | 5.260 | 5.330 | 2,403,734 | -0.41(-7.14%) |
Sep 22, 2022 | 5.950 | 6.120 | 5.740 | 5.740 | 1,799,084 | -0.20(-3.37%) |
Sep 21, 2022 | 6.160 | 6.310 | 5.930 | 5.940 | 1,943,089 | -0.13(-2.14%) |
Sep 20, 2022 | 6.280 | 6.320 | 6.055 | 6.070 | 1,686,264 | -0.30(-4.71%) |
Sep 19, 2022 | 6.090 | 6.400 | 6.090 | 6.370 | 2,070,310 | +0.08(+1.27%) |
Sep 16, 2022 | 6.090 | 6.330 | 5.850 | 6.290 | 10,223,988 | +0.09(+1.45%) |
Sep 15, 2022 | 6.250 | 6.290 | 5.985 | 6.200 | 2,805,163 | -0.06(-0.96%) |
Sep 14, 2022 | 6.300 | 6.410 | 6.160 | 6.260 | 2,103,744 | -0.03(-0.48%) |
Sep 13, 2022 | 6.440 | 6.560 | 6.205 | 6.290 | 3,560,800 | -0.47(-6.95%) |
Sep 12, 2022 | 6.870 | 6.890 | 6.440 | 6.760 | 2,689,142 | -0.06(-0.88%) |
Sep 09, 2022 | 6.610 | 6.840 | 6.570 | 6.820 | 2,627,243 | +0.31(+4.76%) |
Sep 08, 2022 | 6.260 | 6.560 | 6.150 | 6.510 | 2,360,328 | +0.29(+4.66%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.955 | 6.220 | 2,642,369 | +0.01(+0.16%) |
Sep 06, 2022 | 6.280 | 6.310 | 6.043 | 6.210 | 2,517,793 | -0.02(-0.32%) |
Sep 02, 2022 | 6.360 | 6.390 | 6.125 | 6.230 | 2,663,026 | +0.06(+0.97%) |
Sep 01, 2022 | 6.660 | 6.660 | 6.055 | 6.170 | 3,044,625 | -0.55(-8.18%) |
Aug 31, 2022 | 6.610 | 6.870 | 6.530 | 6.720 | 2,208,839 | +0.10(+1.51%) |
Aug 30, 2022 | 7.060 | 7.085 | 6.515 | 6.620 | 3,228,706 | -0.51(-7.15%) |
Aug 29, 2022 | 7.030 | 7.330 | 6.970 | 7.130 | 2,370,389 | +0.01(+0.14%) |
Aug 26, 2022 | 7.490 | 7.490 | 7.090 | 7.120 | 2,088,036 | -0.42(-5.57%) |
Aug 25, 2022 | 7.800 | 7.870 | 7.500 | 7.540 | 2,180,884 | -0.16(-2.08%) |
Aug 24, 2022 | 7.510 | 7.780 | 7.450 | 7.700 | 1,550,554 | +0.17(+2.26%) |
Aug 23, 2022 | 7.600 | 7.730 | 7.460 | 7.530 | 2,083,990 | +0.12(+1.62%) |
Aug 22, 2022 | 7.330 | 7.570 | 7.265 | 7.410 | 2,320,636 | -0.07(-0.94%) |
Aug 19, 2022 | 7.740 | 7.795 | 7.430 | 7.480 | 2,845,274 | -0.38(-4.83%) |
Aug 18, 2022 | 7.580 | 7.990 | 7.570 | 7.860 | 3,491,845 | +0.34(+4.52%) |
Aug 17, 2022 | 7.590 | 7.710 | 7.325 | 7.520 | 3,184,478 | -0.17(-2.21%) |
Aug 16, 2022 | 7.790 | 8.020 | 7.585 | 7.690 | 3,679,897 | -0.30(-3.75%) |
Aug 15, 2022 | 7.980 | 8.125 | 7.755 | 7.990 | 2,182,573 | -0.18(-2.20%) |
Aug 12, 2022 | 8.250 | 8.280 | 8.055 | 8.170 | 2,476,773 | -0.10(-1.21%) |
Aug 11, 2022 | 8.200 | 8.578 | 8.020 | 8.270 | 4,770,674 | +0.37(+4.68%) |
Aug 10, 2022 | 7.760 | 8.030 | 7.515 | 7.900 | 3,144,373 | +0.24(+3.13%) |
Aug 09, 2022 | 8.020 | 8.179 | 7.585 | 7.660 | 3,801,428 | -0.44(-5.43%) |
Aug 08, 2022 | 7.900 | 8.240 | 7.760 | 8.100 | 7,181,117 | +0.53(+7.00%) |
Aug 05, 2022 | 6.580 | 7.685 | 6.510 | 7.570 | 6,742,488 | +1.25(+19.78%) |
Aug 04, 2022 | 6.480 | 6.480 | 6.250 | 6.320 | 2,784,798 | -0.10(-1.56%) |
Aug 03, 2022 | 6.700 | 6.730 | 6.319 | 6.420 | 2,533,620 | -0.17(-2.58%) |
Aug 02, 2022 | 6.170 | 6.699 | 6.110 | 6.590 | 3,307,243 | +0.39(+6.29%) |
Aug 01, 2022 | 6.370 | 6.370 | 6.080 | 6.200 | 2,880,934 | -0.28(-4.32%) |
Jul 29, 2022 | 6.190 | 6.620 | 6.150 | 6.480 | 3,822,482 | +0.33(+5.37%) |
Jul 28, 2022 | 5.930 | 6.305 | 5.820 | 6.150 | 4,280,899 | +0.52(+9.24%) |
Jul 27, 2022 | 5.450 | 5.660 | 5.375 | 5.630 | 2,292,916 | +0.26(+4.84%) |
Jul 26, 2022 | 5.450 | 5.510 | 5.320 | 5.370 | 1,962,925 | -0.13(-2.36%) |
Jul 25, 2022 | 5.420 | 5.510 | 5.330 | 5.500 | 1,815,213 | +0.10(+1.85%) |
Jul 22, 2022 | 5.480 | 5.570 | 5.360 | 5.400 | 2,640,876 | -0.07(-1.28%) |
Jul 21, 2022 | 5.410 | 5.490 | 5.310 | 5.470 | 1,922,517 | -0.04(-0.73%) |
Jul 20, 2022 | 5.430 | 5.600 | 5.400 | 5.510 | 2,123,899 | +0.04(+0.73%) |
Jul 19, 2022 | 5.150 | 5.500 | 5.110 | 5.470 | 2,570,195 | +0.42(+8.32%) |
Jul 18, 2022 | 5.140 | 5.295 | 5.033 | 5.050 | 3,067,931 | +0.02(+0.40%) |
Jul 15, 2022 | 5.090 | 5.100 | 4.745 | 5.030 | 3,594,961 | +0.03(+0.60%) |
Jul 14, 2022 | 4.860 | 5.000 | 4.790 | 5.000 | 2,305,147 | -0.03(-0.60%) |
Jul 13, 2022 | 4.900 | 5.107 | 4.890 | 5.030 | 1,740,195 | +0.07(+1.41%) |
Jul 12, 2022 | 4.960 | 5.040 | 4.830 | 4.960 | 2,188,279 | +0.00(+0.00%) |
Jul 11, 2022 | 5.020 | 5.075 | 4.915 | 4.960 | 2,019,401 | -0.14(-2.75%) |
Jul 08, 2022 | 5.180 | 5.200 | 4.975 | 5.100 | 2,284,083 | -0.07(-1.35%) |
Jul 07, 2022 | 4.820 | 5.200 | 4.800 | 5.170 | 3,989,124 | +0.42(+8.84%) |
Jul 06, 2022 | 4.600 | 4.820 | 4.550 | 4.750 | 3,894,094 | +0.14(+3.04%) |
Jul 05, 2022 | 4.420 | 4.620 | 4.340 | 4.610 | 4,600,057 | +0.04(+0.88%) |