Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.241 | 5.307 | 5.089 | 5.108 | 2,038,765 | -0.13(-2.54%) |
Sep 29, 2022 | 5.298 | 5.369 | 5.207 | 5.241 | 2,802,766 | -0.13(-2.47%) |
Sep 28, 2022 | 5.165 | 5.459 | 5.165 | 5.374 | 4,546,029 | +0.19(+3.66%) |
Sep 27, 2022 | 5.136 | 5.279 | 5.127 | 5.184 | 1,829,250 | +0.08(+1.49%) |
Sep 26, 2022 | 5.326 | 5.393 | 5.089 | 5.108 | 1,514,030 | -0.27(-4.95%) |
Sep 23, 2022 | 5.440 | 5.440 | 5.269 | 5.374 | 1,716,086 | -0.11(-2.08%) |
Sep 22, 2022 | 5.487 | 5.544 | 5.431 | 5.487 | 1,094,317 | -0.03(-0.52%) |
Sep 21, 2022 | 5.696 | 5.772 | 5.516 | 5.516 | 1,577,023 | -0.23(-3.97%) |
Sep 20, 2022 | 5.744 | 5.867 | 5.687 | 5.744 | 1,325,605 | -0.08(-1.31%) |
Sep 19, 2022 | 5.744 | 5.829 | 5.620 | 5.820 | 1,059,549 | +0.14(+2.51%) |
Sep 16, 2022 | 5.801 | 5.801 | 5.616 | 5.677 | 826,227 | -0.20(-3.39%) |
Sep 15, 2022 | 5.896 | 6.014 | 5.829 | 5.877 | 938,460 | -0.04(-0.64%) |
Sep 14, 2022 | 6.067 | 6.067 | 5.872 | 5.915 | 739,566 | -0.12(-2.04%) |
Sep 13, 2022 | 6.124 | 6.238 | 6.033 | 6.038 | 798,021 | -0.28(-4.36%) |
Sep 12, 2022 | 6.143 | 6.332 | 6.143 | 6.313 | 735,788 | +0.21(+3.42%) |
Sep 09, 2022 | 5.972 | 6.114 | 5.943 | 6.105 | 745,907 | +0.17(+2.88%) |
Sep 08, 2022 | 5.962 | 5.972 | 5.810 | 5.934 | 868,758 | -0.07(-1.11%) |
Sep 07, 2022 | 5.896 | 6.019 | 5.753 | 6.000 | 2,152,637 | +0.10(+1.77%) |
Sep 06, 2022 | 6.067 | 6.133 | 5.810 | 5.896 | 952,179 | -0.15(-2.51%) |
Sep 02, 2022 | 5.943 | 6.076 | 5.867 | 6.048 | 1,137,357 | +0.12(+2.08%) |
Sep 01, 2022 | 5.962 | 6.000 | 5.772 | 5.924 | 1,741,990 | -0.09(-1.42%) |
Aug 31, 2022 | 6.247 | 6.257 | 5.981 | 6.010 | 2,333,223 | -0.18(-2.91%) |
Aug 30, 2022 | 6.342 | 6.404 | 6.133 | 6.190 | 922,392 | -0.14(-2.25%) |
Aug 29, 2022 | 6.446 | 6.551 | 6.318 | 6.332 | 976,516 | -0.15(-2.34%) |
Aug 26, 2022 | 6.598 | 6.684 | 6.428 | 6.484 | 1,418,739 | -0.15(-2.29%) |
Aug 25, 2022 | 6.551 | 6.636 | 6.494 | 6.636 | 1,579,636 | +0.14(+2.19%) |
Aug 24, 2022 | 6.503 | 6.579 | 6.456 | 6.494 | 1,226,114 | -0.01(-0.15%) |
Aug 23, 2022 | 6.446 | 6.551 | 6.427 | 6.503 | 1,111,189 | +0.09(+1.33%) |
Aug 22, 2022 | 6.560 | 6.598 | 6.408 | 6.418 | 1,209,378 | -0.29(-4.38%) |
Aug 19, 2022 | 6.750 | 6.760 | 6.665 | 6.712 | 801,149 | -0.12(-1.81%) |
Aug 18, 2022 | 6.731 | 6.864 | 6.541 | 6.836 | 1,238,589 | +0.10(+1.55%) |
Aug 17, 2022 | 7.026 | 7.035 | 6.665 | 6.731 | 1,536,007 | -0.35(-4.96%) |
Aug 16, 2022 | 7.120 | 7.120 | 6.973 | 7.082 | 1,663,027 | -0.01(-0.13%) |
Aug 15, 2022 | 7.045 | 7.125 | 7.026 | 7.092 | 1,189,631 | +0.00(+0.00%) |
Aug 12, 2022 | 7.026 | 7.139 | 6.964 | 7.092 | 1,933,166 | +0.12(+1.77%) |
Aug 11, 2022 | 7.139 | 7.196 | 6.931 | 6.969 | 1,577,193 | -0.15(-2.13%) |
Aug 10, 2022 | 7.073 | 7.263 | 7.007 | 7.120 | 3,693,899 | +0.16(+2.32%) |
Aug 09, 2022 | 7.054 | 7.054 | 6.902 | 6.959 | 819,282 | -0.09(-1.35%) |
Aug 08, 2022 | 6.969 | 7.187 | 6.969 | 7.054 | 2,271,714 | +0.09(+1.36%) |
Aug 05, 2022 | 7.026 | 7.120 | 6.874 | 6.959 | 2,290,051 | -0.13(-1.87%) |
Aug 04, 2022 | 7.026 | 7.177 | 7.026 | 7.092 | 1,751,644 | +0.04(+0.54%) |
Aug 03, 2022 | 7.045 | 7.135 | 7.011 | 7.054 | 1,537,239 | +0.02(+0.27%) |
Aug 02, 2022 | 7.367 | 7.415 | 7.035 | 7.035 | 1,675,045 | -0.35(-4.76%) |
Aug 01, 2022 | 7.329 | 7.595 | 7.306 | 7.386 | 2,892,434 | -0.04(-0.51%) |
Jul 29, 2022 | 7.462 | 7.576 | 7.358 | 7.424 | 1,590,937 | -0.03(-0.38%) |
Jul 28, 2022 | 7.206 | 7.567 | 7.177 | 7.453 | 3,128,962 | +0.17(+2.35%) |
Jul 27, 2022 | 7.320 | 7.377 | 7.007 | 7.282 | 1,453,012 | +0.12(+1.72%) |
Jul 26, 2022 | 7.367 | 7.453 | 7.082 | 7.158 | 1,722,240 | -0.30(-4.07%) |
Jul 25, 2022 | 7.538 | 7.576 | 7.415 | 7.462 | 868,955 | -0.05(-0.63%) |
Jul 22, 2022 | 7.614 | 7.681 | 7.453 | 7.510 | 650,575 | -0.07(-0.88%) |
Jul 21, 2022 | 7.595 | 7.719 | 7.424 | 7.576 | 862,281 | -0.07(-0.87%) |
Jul 20, 2022 | 7.652 | 7.776 | 7.614 | 7.643 | 1,142,195 | +0.05(+0.63%) |
Jul 19, 2022 | 7.681 | 7.757 | 7.505 | 7.595 | 854,198 | +0.00(+0.00%) |
Jul 18, 2022 | 7.662 | 7.738 | 7.548 | 7.595 | 495,899 | +0.06(+0.76%) |
Jul 15, 2022 | 7.538 | 7.600 | 7.415 | 7.538 | 539,631 | +0.15(+2.06%) |
Jul 14, 2022 | 7.282 | 7.405 | 7.206 | 7.386 | 1,010,352 | -0.03(-0.38%) |
Jul 13, 2022 | 7.339 | 7.491 | 7.244 | 7.415 | 1,208,473 | +0.00(+0.00%) |
Jul 12, 2022 | 7.329 | 7.543 | 7.329 | 7.415 | 705,117 | +0.06(+0.77%) |
Jul 11, 2022 | 7.472 | 7.481 | 7.206 | 7.358 | 2,051,259 | -0.23(-3.00%) |
Jul 08, 2022 | 7.595 | 7.690 | 7.505 | 7.586 | 1,001,151 | -0.01(-0.12%) |
Jul 07, 2022 | 7.690 | 7.728 | 7.567 | 7.595 | 1,234,811 | -0.05(-0.62%) |
Jul 06, 2022 | 7.728 | 7.747 | 7.543 | 7.643 | 1,108,216 | -0.08(-0.98%) |
Jul 05, 2022 | 7.851 | 7.851 | 7.453 | 7.719 | 806,841 | -0.13(-1.69%) |