Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.841 | 5.986 | 5.782 | 5.814 | 1,436,911 | -0.05(-0.77%) |
Sep 29, 2022 | 5.932 | 5.932 | 5.760 | 5.859 | 977,005 | -0.15(-2.56%) |
Sep 28, 2022 | 5.859 | 6.040 | 5.778 | 6.013 | 832,970 | +0.27(+4.73%) |
Sep 27, 2022 | 5.796 | 5.868 | 5.696 | 5.741 | 863,431 | +0.04(+0.64%) |
Sep 26, 2022 | 5.877 | 5.986 | 5.687 | 5.705 | 1,058,919 | -0.24(-3.96%) |
Sep 23, 2022 | 6.031 | 6.040 | 5.805 | 5.941 | 1,547,067 | -0.31(-4.93%) |
Sep 22, 2022 | 6.339 | 6.412 | 6.240 | 6.249 | 802,188 | -0.01(-0.14%) |
Sep 21, 2022 | 6.502 | 6.529 | 6.249 | 6.258 | 727,805 | -0.10(-1.57%) |
Sep 20, 2022 | 6.430 | 6.430 | 6.294 | 6.357 | 954,802 | -0.14(-2.09%) |
Sep 19, 2022 | 6.330 | 6.502 | 6.303 | 6.493 | 865,655 | +0.03(+0.42%) |
Sep 16, 2022 | 6.557 | 6.566 | 6.394 | 6.466 | 2,122,528 | -0.13(-1.92%) |
Sep 15, 2022 | 6.620 | 6.674 | 6.566 | 6.593 | 788,851 | -0.14(-2.15%) |
Sep 14, 2022 | 6.647 | 6.796 | 6.638 | 6.738 | 833,047 | +0.10(+1.50%) |
Sep 13, 2022 | 6.765 | 6.833 | 6.620 | 6.638 | 1,040,025 | -0.24(-3.43%) |
Sep 12, 2022 | 6.828 | 6.973 | 6.810 | 6.873 | 942,944 | +0.13(+1.88%) |
Sep 09, 2022 | 6.620 | 6.765 | 6.593 | 6.747 | 895,186 | +0.25(+3.91%) |
Sep 08, 2022 | 6.611 | 6.638 | 6.466 | 6.493 | 1,229,690 | -0.14(-2.18%) |
Sep 07, 2022 | 6.484 | 6.647 | 6.421 | 6.638 | 773,571 | +0.05(+0.69%) |
Sep 06, 2022 | 6.674 | 6.769 | 6.534 | 6.593 | 1,152,953 | -0.05(-0.82%) |
Sep 02, 2022 | 6.720 | 6.769 | 6.602 | 6.647 | 640,392 | +0.13(+1.94%) |
Sep 01, 2022 | 6.638 | 6.692 | 6.480 | 6.520 | 1,111,799 | -0.17(-2.57%) |
Aug 31, 2022 | 6.692 | 6.810 | 6.507 | 6.692 | 1,437,224 | -0.11(-1.60%) |
Aug 30, 2022 | 6.964 | 6.964 | 6.729 | 6.801 | 1,130,273 | -0.25(-3.59%) |
Aug 29, 2022 | 7.000 | 7.181 | 6.964 | 7.055 | 803,851 | +0.00(+0.00%) |
Aug 26, 2022 | 7.109 | 7.181 | 7.027 | 7.055 | 1,063,249 | -0.12(-1.64%) |
Aug 25, 2022 | 7.199 | 7.245 | 7.100 | 7.172 | 946,351 | +0.00(+0.00%) |
Aug 24, 2022 | 7.046 | 7.199 | 7.009 | 7.172 | 744,017 | +0.11(+1.54%) |
Aug 23, 2022 | 7.009 | 7.154 | 6.978 | 7.064 | 808,489 | +0.16(+2.36%) |
Aug 22, 2022 | 6.873 | 6.950 | 6.787 | 6.901 | 832,285 | +0.00(+0.00%) |
Aug 19, 2022 | 7.018 | 7.018 | 6.896 | 6.901 | 628,388 | -0.15(-2.18%) |
Aug 18, 2022 | 6.973 | 7.064 | 6.955 | 7.055 | 505,564 | +0.16(+2.37%) |
Aug 17, 2022 | 6.846 | 6.946 | 6.842 | 6.892 | 582,610 | -0.02(-0.26%) |
Aug 16, 2022 | 7.036 | 7.091 | 6.883 | 6.910 | 600,092 | -0.07(-1.04%) |
Aug 15, 2022 | 6.964 | 7.018 | 6.828 | 6.982 | 651,249 | -0.23(-3.14%) |
Aug 12, 2022 | 7.082 | 7.209 | 7.009 | 7.209 | 705,020 | +0.07(+1.02%) |
Aug 11, 2022 | 6.991 | 7.145 | 6.991 | 7.136 | 841,315 | +0.26(+3.82%) |
Aug 10, 2022 | 6.919 | 6.964 | 6.810 | 6.873 | 866,830 | +0.00(+0.00%) |
Aug 09, 2022 | 6.873 | 6.923 | 6.765 | 6.873 | 894,737 | +0.08(+1.20%) |
Aug 08, 2022 | 6.864 | 6.937 | 6.747 | 6.792 | 1,205,156 | -0.04(-0.60%) |
Aug 05, 2022 | 6.717 | 7.046 | 6.699 | 6.833 | 1,230,314 | +0.07(+1.05%) |
Aug 04, 2022 | 7.108 | 7.170 | 6.717 | 6.762 | 1,693,273 | -0.43(-5.93%) |
Aug 03, 2022 | 7.623 | 7.623 | 7.090 | 7.188 | 1,381,001 | -0.29(-3.92%) |
Aug 02, 2022 | 7.357 | 7.499 | 7.273 | 7.481 | 868,810 | +0.15(+2.06%) |
Aug 01, 2022 | 7.321 | 7.406 | 7.188 | 7.330 | 783,409 | -0.17(-2.25%) |
Jul 29, 2022 | 7.686 | 7.730 | 7.504 | 7.499 | 1,297,023 | -0.05(-0.71%) |
Jul 28, 2022 | 7.659 | 7.686 | 7.401 | 7.552 | 487,654 | +0.00(+0.00%) |
Jul 27, 2022 | 7.286 | 7.561 | 7.233 | 7.552 | 900,941 | +0.28(+3.91%) |
Jul 26, 2022 | 7.366 | 7.472 | 7.233 | 7.268 | 616,283 | -0.05(-0.73%) |
Jul 25, 2022 | 7.064 | 7.330 | 6.975 | 7.321 | 1,020,358 | +0.36(+5.10%) |
Jul 22, 2022 | 7.046 | 7.144 | 6.895 | 6.966 | 792,061 | -0.02(-0.25%) |
Jul 21, 2022 | 7.046 | 7.046 | 6.837 | 6.984 | 731,677 | -0.29(-4.03%) |
Jul 20, 2022 | 7.179 | 7.286 | 7.121 | 7.277 | 691,563 | +0.01(+0.12%) |
Jul 19, 2022 | 7.161 | 7.321 | 7.144 | 7.268 | 695,212 | +0.13(+1.87%) |
Jul 18, 2022 | 7.188 | 7.317 | 7.117 | 7.135 | 655,188 | +0.13(+1.90%) |
Jul 15, 2022 | 7.108 | 7.108 | 6.913 | 7.002 | 1,029,949 | +0.08(+1.16%) |
Jul 14, 2022 | 6.833 | 6.930 | 6.726 | 6.922 | 614,860 | -0.17(-2.38%) |
Jul 13, 2022 | 6.939 | 7.170 | 6.939 | 7.090 | 563,183 | +0.07(+1.01%) |
Jul 12, 2022 | 6.975 | 7.135 | 6.948 | 7.019 | 914,066 | -0.12(-1.74%) |
Jul 11, 2022 | 7.170 | 7.233 | 7.040 | 7.144 | 698,014 | -0.11(-1.47%) |
Jul 08, 2022 | 7.313 | 7.330 | 7.144 | 7.250 | 834,939 | +0.05(+0.74%) |
Jul 07, 2022 | 6.913 | 7.259 | 6.913 | 7.197 | 994,785 | +0.37(+5.47%) |
Jul 06, 2022 | 6.895 | 7.028 | 6.535 | 6.824 | 1,074,183 | -0.19(-2.66%) |
Jul 05, 2022 | 7.233 | 7.304 | 6.824 | 7.010 | 1,554,393 | -0.44(-5.96%) |