Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.326 | 5.442 | 5.251 | 5.251 | 802,546 | -0.06(-1.10%) |
Sep 29, 2022 | 5.526 | 5.559 | 5.184 | 5.309 | 1,190,548 | -0.27(-4.78%) |
Sep 28, 2022 | 5.535 | 5.640 | 5.487 | 5.575 | 645,505 | +0.10(+1.77%) |
Sep 27, 2022 | 5.616 | 5.656 | 5.414 | 5.479 | 992,510 | -0.04(-0.73%) |
Sep 26, 2022 | 5.947 | 6.016 | 5.470 | 5.519 | 1,194,554 | -0.48(-8.08%) |
Sep 23, 2022 | 6.198 | 6.198 | 5.919 | 6.004 | 727,107 | -0.27(-4.38%) |
Sep 22, 2022 | 6.472 | 6.489 | 6.202 | 6.279 | 755,290 | -0.21(-3.24%) |
Sep 21, 2022 | 6.650 | 6.650 | 6.476 | 6.489 | 656,421 | -0.08(-1.23%) |
Sep 20, 2022 | 6.618 | 6.674 | 6.525 | 6.569 | 1,121,372 | -0.10(-1.45%) |
Sep 19, 2022 | 6.577 | 6.707 | 6.577 | 6.666 | 1,279,612 | +0.02(+0.36%) |
Sep 16, 2022 | 6.513 | 6.691 | 6.472 | 6.642 | 2,717,990 | +0.06(+0.86%) |
Sep 15, 2022 | 6.804 | 6.915 | 6.569 | 6.586 | 1,582,672 | -0.26(-3.78%) |
Sep 14, 2022 | 6.788 | 6.925 | 6.779 | 6.844 | 1,502,696 | +0.06(+0.83%) |
Sep 13, 2022 | 6.957 | 6.998 | 6.751 | 6.788 | 826,332 | -0.32(-4.55%) |
Sep 12, 2022 | 6.909 | 7.127 | 6.909 | 7.111 | 921,409 | +0.29(+4.27%) |
Sep 09, 2022 | 6.666 | 6.820 | 6.658 | 6.820 | 595,853 | +0.19(+2.80%) |
Sep 08, 2022 | 6.723 | 6.731 | 6.569 | 6.634 | 569,941 | -0.19(-2.84%) |
Sep 07, 2022 | 6.731 | 6.844 | 6.731 | 6.828 | 609,589 | +0.06(+0.84%) |
Sep 06, 2022 | 6.828 | 6.925 | 6.707 | 6.771 | 765,811 | -0.02(-0.24%) |
Sep 02, 2022 | 6.828 | 6.949 | 6.747 | 6.788 | 594,956 | +0.05(+0.72%) |
Sep 01, 2022 | 6.771 | 6.844 | 6.686 | 6.739 | 833,930 | -0.05(-0.71%) |
Aug 31, 2022 | 6.933 | 7.020 | 6.779 | 6.788 | 1,517,556 | -0.11(-1.64%) |
Aug 30, 2022 | 7.111 | 7.159 | 6.901 | 6.901 | 1,134,673 | -0.17(-2.40%) |
Aug 29, 2022 | 7.014 | 7.135 | 6.990 | 7.070 | 346,127 | -0.01(-0.11%) |
Aug 26, 2022 | 7.232 | 7.232 | 7.078 | 7.078 | 426,115 | -0.15(-2.01%) |
Aug 25, 2022 | 7.159 | 7.236 | 7.127 | 7.224 | 350,832 | +0.07(+1.02%) |
Aug 24, 2022 | 7.135 | 7.159 | 7.107 | 7.151 | 325,104 | +0.02(+0.34%) |
Aug 23, 2022 | 7.119 | 7.192 | 7.103 | 7.127 | 444,581 | +0.07(+1.03%) |
Aug 22, 2022 | 7.119 | 7.155 | 7.014 | 7.054 | 415,336 | -0.17(-2.35%) |
Aug 19, 2022 | 7.272 | 7.272 | 7.175 | 7.224 | 442,255 | -0.09(-1.22%) |
Aug 18, 2022 | 7.337 | 7.410 | 7.297 | 7.313 | 470,473 | -0.02(-0.33%) |
Aug 17, 2022 | 7.458 | 7.466 | 7.297 | 7.337 | 582,790 | -0.21(-2.78%) |
Aug 16, 2022 | 7.474 | 7.636 | 7.442 | 7.547 | 537,594 | +0.00(+0.00%) |
Aug 15, 2022 | 7.394 | 7.555 | 7.341 | 7.547 | 579,660 | +0.14(+1.85%) |
Aug 12, 2022 | 7.224 | 7.410 | 7.192 | 7.410 | 633,741 | +0.27(+3.85%) |
Aug 11, 2022 | 7.151 | 7.232 | 7.127 | 7.135 | 436,293 | -0.01(-0.11%) |
Aug 10, 2022 | 7.192 | 7.216 | 7.112 | 7.143 | 326,305 | +0.04(+0.57%) |
Aug 09, 2022 | 7.192 | 7.192 | 7.030 | 7.103 | 334,751 | -0.08(-1.12%) |
Aug 08, 2022 | 7.151 | 7.256 | 7.111 | 7.184 | 790,293 | +0.11(+1.48%) |
Aug 05, 2022 | 6.973 | 7.143 | 6.965 | 7.078 | 447,233 | +0.03(+0.46%) |
Aug 04, 2022 | 6.990 | 7.054 | 6.961 | 7.046 | 575,838 | +0.08(+1.16%) |
Aug 03, 2022 | 6.990 | 7.099 | 6.844 | 6.965 | 663,095 | -0.02(-0.23%) |
Aug 02, 2022 | 7.151 | 7.167 | 6.973 | 6.981 | 386,252 | -0.18(-2.48%) |
Aug 01, 2022 | 7.119 | 7.264 | 7.070 | 7.159 | 449,218 | +0.02(+0.23%) |
Jul 29, 2022 | 7.192 | 7.248 | 7.135 | 7.143 | 386,214 | -0.05(-0.67%) |
Jul 28, 2022 | 7.022 | 7.192 | 7.022 | 7.192 | 491,261 | +0.17(+2.42%) |
Jul 27, 2022 | 6.876 | 7.046 | 6.828 | 7.022 | 622,008 | +0.22(+3.21%) |
Jul 26, 2022 | 6.747 | 6.812 | 6.731 | 6.804 | 413,710 | +0.05(+0.72%) |
Jul 25, 2022 | 6.699 | 6.755 | 6.658 | 6.755 | 326,791 | +0.08(+1.21%) |
Jul 22, 2022 | 6.739 | 6.779 | 6.610 | 6.674 | 370,409 | -0.02(-0.36%) |
Jul 21, 2022 | 6.561 | 6.699 | 6.505 | 6.699 | 406,315 | +0.06(+0.97%) |
Jul 20, 2022 | 6.553 | 6.646 | 6.489 | 6.634 | 394,869 | +0.12(+1.86%) |
Jul 19, 2022 | 6.367 | 6.561 | 6.367 | 6.513 | 452,024 | +0.23(+3.73%) |
Jul 18, 2022 | 6.262 | 6.396 | 6.157 | 6.279 | 687,606 | +0.03(+0.52%) |
Jul 15, 2022 | 6.157 | 6.270 | 6.004 | 6.246 | 608,647 | +0.23(+3.90%) |
Jul 14, 2022 | 5.971 | 6.036 | 5.932 | 6.012 | 505,228 | -0.10(-1.59%) |
Jul 13, 2022 | 6.020 | 6.157 | 6.004 | 6.109 | 756,841 | +0.02(+0.40%) |
Jul 12, 2022 | 6.101 | 6.206 | 6.016 | 6.085 | 536,964 | -0.02(-0.26%) |
Jul 11, 2022 | 6.149 | 6.182 | 6.068 | 6.101 | 905,470 | -0.09(-1.44%) |
Jul 08, 2022 | 6.149 | 6.206 | 6.085 | 6.190 | 476,005 | +0.02(+0.26%) |
Jul 07, 2022 | 6.149 | 6.270 | 6.149 | 6.173 | 573,451 | +0.06(+0.92%) |
Jul 06, 2022 | 6.206 | 6.311 | 6.093 | 6.117 | 701,933 | -0.12(-1.94%) |
Jul 05, 2022 | 6.206 | 6.238 | 6.061 | 6.238 | 806,435 | -0.02(-0.39%) |