Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.344 | 5.399 | 5.297 | 5.336 | 3,791,187 | +0.02(+0.45%) |
Sep 29, 2022 | 5.494 | 5.502 | 5.289 | 5.312 | 3,274,282 | -0.27(-4.82%) |
Sep 28, 2022 | 5.407 | 5.644 | 5.324 | 5.581 | 2,581,744 | +0.23(+4.28%) |
Sep 27, 2022 | 5.534 | 5.550 | 5.289 | 5.352 | 3,097,895 | -0.10(-1.88%) |
Sep 26, 2022 | 5.866 | 5.878 | 5.455 | 5.455 | 3,830,262 | -0.47(-8.00%) |
Sep 23, 2022 | 5.969 | 5.992 | 5.731 | 5.929 | 3,152,725 | -0.14(-2.34%) |
Sep 22, 2022 | 6.079 | 6.103 | 5.949 | 6.071 | 2,315,767 | -0.02(-0.26%) |
Sep 21, 2022 | 6.395 | 6.411 | 6.079 | 6.087 | 2,386,803 | -0.25(-3.87%) |
Sep 20, 2022 | 6.388 | 6.399 | 6.269 | 6.332 | 1,701,050 | -0.11(-1.72%) |
Sep 19, 2022 | 6.459 | 6.534 | 6.427 | 6.443 | 1,824,885 | -0.11(-1.69%) |
Sep 16, 2022 | 6.395 | 6.554 | 6.324 | 6.554 | 4,910,115 | +0.12(+1.84%) |
Sep 15, 2022 | 6.482 | 6.581 | 6.395 | 6.435 | 1,778,649 | -0.08(-1.21%) |
Sep 14, 2022 | 6.648 | 6.708 | 6.443 | 6.514 | 3,014,894 | +0.04(+0.61%) |
Sep 13, 2022 | 6.640 | 6.672 | 6.443 | 6.474 | 1,344,318 | -0.32(-4.66%) |
Sep 12, 2022 | 6.727 | 6.806 | 6.688 | 6.791 | 1,916,451 | +0.16(+2.38%) |
Sep 09, 2022 | 6.648 | 6.688 | 6.601 | 6.633 | 1,469,345 | +0.09(+1.33%) |
Sep 08, 2022 | 6.451 | 6.633 | 6.384 | 6.546 | 1,698,851 | +0.06(+0.85%) |
Sep 07, 2022 | 6.356 | 6.510 | 6.348 | 6.490 | 1,830,213 | +0.14(+2.24%) |
Sep 06, 2022 | 6.332 | 6.364 | 6.182 | 6.348 | 1,849,285 | +0.04(+0.63%) |
Sep 02, 2022 | 6.427 | 6.471 | 6.269 | 6.308 | 1,894,241 | -0.02(-0.37%) |
Sep 01, 2022 | 6.340 | 6.368 | 6.202 | 6.332 | 2,673,445 | -0.02(-0.25%) |
Aug 31, 2022 | 6.403 | 6.471 | 6.308 | 6.348 | 2,741,169 | +0.00(+0.00%) |
Aug 30, 2022 | 6.427 | 6.455 | 6.324 | 6.348 | 1,991,865 | -0.06(-0.99%) |
Aug 29, 2022 | 6.356 | 6.467 | 6.293 | 6.411 | 2,422,589 | +0.03(+0.50%) |
Aug 26, 2022 | 6.546 | 6.573 | 6.372 | 6.380 | 1,416,253 | -0.19(-2.89%) |
Aug 25, 2022 | 6.490 | 6.637 | 6.482 | 6.569 | 1,123,015 | +0.09(+1.34%) |
Aug 24, 2022 | 6.640 | 6.640 | 6.427 | 6.482 | 2,445,808 | -0.15(-2.26%) |
Aug 23, 2022 | 6.601 | 6.747 | 6.601 | 6.633 | 1,764,140 | +0.06(+0.84%) |
Aug 22, 2022 | 6.767 | 6.767 | 6.546 | 6.577 | 1,471,432 | -0.27(-3.93%) |
Aug 19, 2022 | 6.909 | 6.921 | 6.791 | 6.846 | 1,931,359 | -0.12(-1.70%) |
Aug 18, 2022 | 6.878 | 7.044 | 6.862 | 6.965 | 3,568,791 | +0.12(+1.73%) |
Aug 17, 2022 | 6.917 | 6.952 | 6.821 | 6.846 | 1,630,811 | -0.18(-2.59%) |
Aug 16, 2022 | 6.933 | 7.056 | 6.870 | 7.028 | 2,524,223 | +0.11(+1.60%) |
Aug 15, 2022 | 6.972 | 7.000 | 6.893 | 6.917 | 2,453,213 | -0.08(-1.13%) |
Aug 12, 2022 | 7.020 | 7.071 | 6.949 | 6.996 | 2,956,892 | +0.03(+0.45%) |
Aug 11, 2022 | 6.949 | 7.115 | 6.917 | 6.965 | 3,149,054 | +0.10(+1.50%) |
Aug 10, 2022 | 6.751 | 6.897 | 6.720 | 6.862 | 3,449,724 | +0.21(+3.21%) |
Aug 09, 2022 | 6.735 | 6.767 | 6.550 | 6.648 | 2,980,857 | -0.09(-1.41%) |
Aug 08, 2022 | 6.814 | 6.948 | 6.712 | 6.743 | 1,996,152 | +0.01(+0.12%) |
Aug 05, 2022 | 6.727 | 6.806 | 6.640 | 6.735 | 1,987,739 | -0.02(-0.23%) |
Aug 04, 2022 | 6.957 | 6.965 | 6.731 | 6.751 | 2,164,230 | -0.17(-2.51%) |
Aug 03, 2022 | 7.083 | 7.162 | 6.917 | 6.925 | 2,598,463 | -0.16(-2.23%) |
Aug 02, 2022 | 7.305 | 7.320 | 7.075 | 7.083 | 1,877,809 | -0.25(-3.45%) |
Aug 01, 2022 | 7.336 | 7.376 | 7.237 | 7.336 | 2,095,235 | -0.06(-0.75%) |
Jul 29, 2022 | 7.312 | 7.451 | 7.265 | 7.391 | 1,577,424 | +0.10(+1.41%) |
Jul 28, 2022 | 7.281 | 7.332 | 7.206 | 7.289 | 2,925,286 | +0.06(+0.77%) |
Jul 27, 2022 | 7.233 | 7.281 | 7.139 | 7.233 | 2,721,837 | -0.02(-0.22%) |
Jul 26, 2022 | 7.534 | 7.660 | 7.218 | 7.249 | 2,353,468 | -0.28(-3.78%) |
Jul 25, 2022 | 7.486 | 7.597 | 7.431 | 7.534 | 1,521,391 | +0.09(+1.17%) |
Jul 22, 2022 | 7.415 | 7.494 | 7.352 | 7.447 | 1,983,200 | +0.08(+1.07%) |
Jul 21, 2022 | 7.407 | 7.424 | 7.233 | 7.368 | 1,991,381 | -0.15(-2.00%) |
Jul 20, 2022 | 7.494 | 7.585 | 7.447 | 7.518 | 1,608,680 | +0.00(+0.00%) |
Jul 19, 2022 | 7.297 | 7.526 | 7.273 | 7.518 | 1,187,559 | +0.29(+4.05%) |
Jul 18, 2022 | 7.265 | 7.360 | 7.202 | 7.225 | 1,209,220 | +0.01(+0.11%) |
Jul 15, 2022 | 7.218 | 7.257 | 7.131 | 7.218 | 2,489,502 | +0.13(+1.78%) |
Jul 14, 2022 | 6.996 | 7.111 | 6.996 | 7.091 | 1,082,779 | -0.08(-1.10%) |
Jul 13, 2022 | 7.265 | 7.277 | 7.119 | 7.170 | 1,411,454 | -0.12(-1.63%) |
Jul 12, 2022 | 7.131 | 7.324 | 7.131 | 7.289 | 1,401,292 | +0.13(+1.88%) |
Jul 11, 2022 | 7.273 | 7.312 | 7.095 | 7.154 | 1,252,506 | -0.14(-1.95%) |
Jul 08, 2022 | 7.439 | 7.463 | 7.281 | 7.297 | 1,329,658 | -0.17(-2.33%) |
Jul 07, 2022 | 7.478 | 7.557 | 7.431 | 7.471 | 1,728,344 | +0.06(+0.75%) |
Jul 06, 2022 | 7.565 | 7.640 | 7.399 | 7.415 | 1,532,271 | -0.17(-2.19%) |
Jul 05, 2022 | 7.478 | 7.589 | 7.297 | 7.581 | 2,111,430 | +0.03(+0.42%) |