Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.190 | 5.190 | 4.750 | 4.750 | 24,502 | -0.27(-5.38%) |
Sep 29, 2022 | 5.680 | 5.680 | 4.930 | 5.020 | 47,495 | -0.63(-11.15%) |
Sep 28, 2022 | 5.990 | 5.990 | 5.620 | 5.650 | 16,638 | -0.21(-3.58%) |
Sep 27, 2022 | 6.230 | 6.230 | 5.830 | 5.860 | 22,981 | -0.10(-1.68%) |
Sep 26, 2022 | 6.230 | 6.230 | 5.830 | 5.960 | 4,367 | -0.09(-1.49%) |
Sep 23, 2022 | 6.310 | 6.310 | 5.950 | 6.050 | 9,965 | -0.20(-3.20%) |
Sep 22, 2022 | 6.340 | 6.400 | 6.250 | 6.250 | 4,802 | -0.09(-1.42%) |
Sep 21, 2022 | 6.460 | 6.500 | 6.240 | 6.340 | 11,228 | +0.27(+4.45%) |
Sep 20, 2022 | 6.190 | 6.190 | 5.960 | 6.070 | 5,959 | -0.11(-1.78%) |
Sep 19, 2022 | 6.550 | 6.550 | 6.090 | 6.180 | 4,000 | -0.05(-0.80%) |
Sep 16, 2022 | 6.470 | 6.500 | 6.230 | 6.230 | 21,882 | -0.35(-5.32%) |
Sep 15, 2022 | 6.450 | 6.600 | 6.450 | 6.580 | 5,500 | +0.15(+2.33%) |
Sep 14, 2022 | 6.600 | 6.600 | 6.400 | 6.430 | 14,802 | -0.17(-2.58%) |
Sep 13, 2022 | 6.560 | 6.600 | 6.430 | 6.600 | 2,648 | +0.04(+0.61%) |
Sep 12, 2022 | 6.590 | 6.600 | 6.500 | 6.560 | 17,800 | -0.04(-0.61%) |
Sep 09, 2022 | 6.670 | 6.750 | 6.570 | 6.600 | 28,700 | +0.06(+0.92%) |
Sep 08, 2022 | 6.520 | 6.620 | 6.510 | 6.540 | 4,881 | +0.00(+0.00%) |
Sep 07, 2022 | 6.780 | 6.780 | 6.510 | 6.540 | 11,354 | -0.11(-1.65%) |
Sep 06, 2022 | 6.710 | 6.750 | 6.560 | 6.650 | 6,262 | +0.06(+0.91%) |
Sep 02, 2022 | 6.590 | 0 | -0.29(-4.22%) | |||
Sep 01, 2022 | 6.660 | 6.880 | 6.560 | 6.880 | 3,687 | +0.09(+1.33%) |
Aug 31, 2022 | 6.710 | 6.790 | 6.630 | 6.790 | 26,502 | +0.07(+1.04%) |
Aug 30, 2022 | 6.800 | 6.800 | 6.710 | 6.720 | 13,806 | -0.01(-0.15%) |
Aug 29, 2022 | 6.750 | 6.750 | 6.690 | 6.730 | 15,400 | -0.02(-0.30%) |
Aug 26, 2022 | 6.900 | 6.900 | 6.720 | 6.750 | 16,800 | -0.15(-2.17%) |
Aug 25, 2022 | 6.900 | 7.090 | 6.880 | 6.900 | 36,100 | +0.08(+1.17%) |
Aug 24, 2022 | 6.990 | 6.990 | 6.750 | 6.820 | 13,688 | -0.09(-1.30%) |
Aug 23, 2022 | 6.950 | 7.030 | 6.910 | 6.910 | 19,700 | +0.01(+0.14%) |
Aug 22, 2022 | 6.800 | 6.900 | 6.800 | 6.900 | 5,014 | -0.10(-1.43%) |
Aug 19, 2022 | 7.200 | 7.200 | 6.890 | 7.000 | 16,135 | +0.07(+1.01%) |
Aug 18, 2022 | 6.920 | 6.990 | 6.850 | 6.930 | 18,103 | -0.06(-0.86%) |
Aug 17, 2022 | 7.110 | 7.110 | 6.920 | 6.990 | 5,545 | -0.14(-1.96%) |
Aug 16, 2022 | 7.080 | 7.170 | 6.980 | 7.130 | 22,660 | +0.16(+2.30%) |
Aug 15, 2022 | 6.860 | 7.050 | 6.860 | 6.970 | 12,790 | +0.21(+3.11%) |
Aug 12, 2022 | 6.500 | 6.760 | 6.500 | 6.760 | 12,280 | +0.11(+1.65%) |
Aug 11, 2022 | 6.310 | 6.800 | 6.310 | 6.650 | 27,912 | +0.29(+4.56%) |
Aug 10, 2022 | 6.300 | 6.480 | 6.250 | 6.360 | 22,111 | -0.05(-0.78%) |
Aug 09, 2022 | 6.700 | 6.700 | 6.100 | 6.410 | 38,121 | -0.45(-6.56%) |
Aug 08, 2022 | 6.860 | 6.910 | 6.710 | 6.860 | 9,257 | +0.24(+3.63%) |
Aug 05, 2022 | 6.940 | 6.940 | 6.560 | 6.620 | 10,036 | -0.10(-1.49%) |
Aug 04, 2022 | 6.420 | 6.740 | 6.420 | 6.720 | 12,884 | +0.16(+2.44%) |
Aug 03, 2022 | 7.040 | 7.040 | 6.510 | 6.560 | 55,622 | -0.42(-6.02%) |
Aug 02, 2022 | 7.140 | 7.160 | 6.880 | 6.980 | 25,817 | -0.05(-0.71%) |
Jul 29, 2022 | 7.030 | 0 | +0.04(+0.57%) | |||
Jul 28, 2022 | 6.780 | 7.070 | 6.780 | 6.990 | 25,612 | +0.04(+0.58%) |
Jul 27, 2022 | 6.580 | 6.960 | 6.580 | 6.950 | 26,351 | +0.44(+6.76%) |
Jul 26, 2022 | 6.210 | 6.590 | 6.130 | 6.510 | 36,123 | +0.17(+2.68%) |
Jul 25, 2022 | 6.260 | 6.340 | 6.150 | 6.340 | 6,042 | +0.22(+3.59%) |
Jul 22, 2022 | 6.370 | 6.370 | 6.110 | 6.120 | 8,331 | -0.29(-4.52%) |
Jul 21, 2022 | 6.270 | 6.570 | 6.240 | 6.410 | 9,902 | +0.12(+1.91%) |
Jul 20, 2022 | 6.520 | 6.520 | 6.200 | 6.290 | 13,431 | -0.01(-0.16%) |
Jul 19, 2022 | 6.460 | 6.830 | 6.230 | 6.300 | 22,430 | -0.14(-2.17%) |
Jul 18, 2022 | 5.670 | 6.510 | 5.670 | 6.440 | 22,821 | +0.88(+15.83%) |
Jul 15, 2022 | 5.790 | 5.790 | 5.550 | 5.560 | 24,771 | -0.02(-0.36%) |
Jul 14, 2022 | 5.440 | 5.620 | 5.440 | 5.580 | 4,500 | -0.05(-0.89%) |
Jul 13, 2022 | 5.710 | 5.730 | 5.540 | 5.630 | 6,584 | -0.03(-0.53%) |
Jul 12, 2022 | 5.840 | 5.840 | 5.660 | 5.660 | 6,857 | -0.19(-3.25%) |
Jul 11, 2022 | 5.840 | 5.880 | 5.820 | 5.850 | 4,636 | +0.06(+1.04%) |
Jul 08, 2022 | 5.670 | 5.860 | 5.610 | 5.790 | 10,907 | +0.12(+2.12%) |
Jul 07, 2022 | 5.700 | 5.780 | 5.550 | 5.670 | 40,796 | +0.02(+0.35%) |
Jul 06, 2022 | 5.830 | 5.830 | 5.560 | 5.650 | 36,905 | -0.18(-3.09%) |
Jul 05, 2022 | 5.980 | 6.080 | 5.760 | 5.830 | 25,118 | -0.27(-4.43%) |