Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.850 | 6.036 | 5.850 | 6.000 | 148,111 | +0.10(+1.69%) |
Sep 29, 2022 | 5.780 | 5.960 | 5.730 | 5.900 | 47,980 | +0.09(+1.55%) |
Sep 28, 2022 | 5.650 | 5.850 | 5.650 | 5.810 | 40,522 | +0.13(+2.29%) |
Sep 27, 2022 | 5.630 | 5.700 | 5.570 | 5.680 | 37,477 | +0.05(+0.89%) |
Sep 26, 2022 | 5.610 | 5.730 | 5.530 | 5.630 | 45,287 | +0.01(+0.18%) |
Sep 23, 2022 | 5.570 | 5.640 | 5.460 | 5.620 | 72,661 | -0.01(-0.18%) |
Sep 22, 2022 | 5.810 | 5.810 | 5.590 | 5.630 | 89,321 | -0.22(-3.76%) |
Sep 21, 2022 | 5.840 | 5.900 | 5.807 | 5.850 | 57,191 | -0.01(-0.17%) |
Sep 20, 2022 | 5.700 | 5.860 | 5.700 | 5.860 | 42,415 | +0.11(+1.91%) |
Sep 19, 2022 | 5.780 | 5.780 | 5.660 | 5.750 | 70,314 | -0.04(-0.69%) |
Sep 16, 2022 | 5.720 | 5.805 | 5.690 | 5.790 | 63,671 | -0.04(-0.69%) |
Sep 15, 2022 | 5.780 | 5.850 | 5.720 | 5.830 | 76,807 | +0.03(+0.52%) |
Sep 14, 2022 | 5.980 | 5.980 | 5.790 | 5.800 | 32,710 | -0.14(-2.36%) |
Sep 13, 2022 | 5.770 | 5.960 | 5.770 | 5.940 | 80,119 | +0.11(+1.89%) |
Sep 12, 2022 | 5.790 | 5.950 | 5.780 | 5.830 | 34,550 | +0.11(+1.92%) |
Sep 09, 2022 | 5.810 | 5.895 | 5.680 | 5.720 | 158,920 | -0.02(-0.35%) |
Sep 08, 2022 | 5.620 | 5.900 | 5.620 | 5.740 | 114,447 | +0.06(+1.06%) |
Sep 07, 2022 | 5.650 | 5.780 | 5.620 | 5.680 | 94,665 | -0.01(-0.18%) |
Sep 06, 2022 | 5.810 | 5.830 | 5.650 | 5.690 | 89,164 | -0.12(-2.07%) |
Sep 02, 2022 | 5.880 | 5.880 | 5.720 | 5.810 | 67,839 | -0.06(-1.02%) |
Sep 01, 2022 | 5.860 | 5.890 | 5.700 | 5.870 | 72,320 | -0.06(-1.01%) |
Aug 31, 2022 | 5.870 | 6.000 | 5.860 | 5.930 | 68,998 | +0.07(+1.19%) |
Aug 30, 2022 | 5.920 | 6.000 | 5.850 | 5.860 | 96,824 | -0.08(-1.35%) |
Aug 29, 2022 | 5.990 | 6.120 | 5.910 | 5.940 | 155,338 | -0.15(-2.46%) |
Aug 26, 2022 | 6.200 | 6.200 | 6.040 | 6.090 | 30,465 | -0.09(-1.46%) |
Aug 25, 2022 | 6.190 | 6.250 | 6.138 | 6.180 | 66,434 | -0.02(-0.32%) |
Aug 24, 2022 | 6.090 | 6.230 | 6.015 | 6.200 | 157,608 | +0.16(+2.65%) |
Aug 23, 2022 | 6.000 | 6.130 | 5.970 | 6.040 | 74,121 | +0.05(+0.83%) |
Aug 22, 2022 | 6.310 | 6.330 | 5.990 | 5.990 | 86,102 | -0.35(-5.52%) |
Aug 19, 2022 | 6.200 | 6.360 | 6.140 | 6.340 | 93,345 | +0.09(+1.44%) |
Aug 18, 2022 | 6.110 | 6.370 | 6.070 | 6.250 | 118,655 | +0.11(+1.79%) |
Aug 17, 2022 | 6.460 | 6.460 | 6.120 | 6.140 | 130,906 | -0.35(-5.39%) |
Aug 16, 2022 | 6.500 | 6.580 | 6.420 | 6.490 | 76,394 | -0.01(-0.15%) |
Aug 15, 2022 | 6.350 | 6.540 | 6.260 | 6.500 | 47,427 | +0.07(+1.09%) |
Aug 12, 2022 | 6.270 | 6.480 | 6.250 | 6.430 | 66,156 | +0.19(+3.04%) |
Aug 11, 2022 | 6.300 | 6.380 | 6.120 | 6.240 | 70,959 | -0.07(-1.11%) |
Aug 10, 2022 | 6.240 | 6.320 | 6.180 | 6.310 | 45,309 | +0.11(+1.77%) |
Aug 09, 2022 | 6.540 | 6.540 | 6.180 | 6.200 | 108,249 | -0.35(-5.34%) |
Aug 08, 2022 | 6.500 | 6.600 | 6.280 | 6.550 | 208,177 | +0.01(+0.15%) |
Aug 05, 2022 | 6.390 | 6.600 | 6.320 | 6.540 | 105,611 | +0.01(+0.15%) |
Aug 04, 2022 | 6.780 | 7.000 | 6.490 | 6.530 | 203,021 | -0.30(-4.39%) |
Aug 03, 2022 | 7.900 | 7.900 | 6.470 | 6.830 | 429,564 | -1.13(-14.20%) |
Aug 02, 2022 | 7.860 | 8.060 | 7.860 | 7.960 | 256,358 | +0.04(+0.51%) |
Aug 01, 2022 | 7.750 | 7.950 | 7.700 | 7.920 | 134,111 | +0.07(+0.89%) |
Jul 29, 2022 | 7.880 | 7.970 | 7.840 | 7.850 | 114,618 | -0.07(-0.88%) |
Jul 28, 2022 | 7.730 | 7.930 | 7.670 | 7.920 | 88,772 | +0.16(+2.06%) |
Jul 27, 2022 | 7.650 | 7.785 | 7.600 | 7.760 | 61,487 | +0.07(+0.91%) |
Jul 26, 2022 | 7.750 | 7.805 | 7.660 | 7.690 | 79,966 | -0.10(-1.28%) |
Jul 25, 2022 | 7.840 | 7.840 | 7.750 | 7.790 | 127,986 | -0.05(-0.64%) |
Jul 22, 2022 | 7.800 | 7.870 | 7.780 | 7.840 | 114,344 | +0.03(+0.38%) |
Jul 21, 2022 | 7.730 | 7.848 | 7.680 | 7.810 | 127,627 | +0.08(+1.03%) |
Jul 20, 2022 | 7.410 | 7.760 | 7.400 | 7.730 | 271,974 | +0.14(+1.84%) |
Jul 19, 2022 | 7.450 | 7.620 | 7.270 | 7.590 | 325,647 | +0.22(+2.99%) |
Jul 18, 2022 | 7.180 | 7.480 | 7.175 | 7.370 | 211,530 | +0.16(+2.22%) |
Jul 15, 2022 | 7.160 | 7.230 | 7.070 | 7.210 | 74,716 | +0.15(+2.12%) |
Jul 14, 2022 | 6.970 | 7.170 | 6.945 | 7.060 | 117,767 | +0.04(+0.57%) |
Jul 13, 2022 | 6.820 | 7.110 | 6.720 | 7.020 | 228,708 | +0.18(+2.63%) |
Jul 12, 2022 | 6.700 | 6.930 | 6.450 | 6.840 | 177,048 | +0.17(+2.55%) |
Jul 11, 2022 | 6.460 | 6.810 | 6.440 | 6.670 | 133,012 | +0.14(+2.14%) |
Jul 08, 2022 | 6.350 | 6.590 | 6.330 | 6.530 | 83,723 | +0.18(+2.83%) |
Jul 07, 2022 | 5.900 | 6.430 | 5.900 | 6.350 | 507,821 | +0.43(+7.26%) |
Jul 06, 2022 | 5.480 | 5.940 | 5.450 | 5.920 | 226,638 | +0.39(+7.05%) |
Jul 05, 2022 | 5.430 | 5.585 | 5.360 | 5.530 | 147,676 | +0.10(+1.84%) |