Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.493 | 5.577 | 5.427 | 5.465 | 1,199,591 | -0.08(-1.53%) |
Sep 29, 2022 | 5.643 | 5.666 | 5.427 | 5.549 | 1,376,926 | -0.09(-1.67%) |
Sep 28, 2022 | 5.502 | 5.700 | 5.465 | 5.643 | 655,126 | +0.17(+3.09%) |
Sep 27, 2022 | 5.512 | 5.587 | 5.422 | 5.474 | 694,030 | +0.05(+0.87%) |
Sep 26, 2022 | 5.427 | 5.577 | 5.380 | 5.427 | 789,205 | -0.08(-1.37%) |
Sep 23, 2022 | 5.737 | 5.737 | 5.446 | 5.502 | 911,565 | -0.24(-4.26%) |
Sep 22, 2022 | 5.841 | 5.897 | 5.742 | 5.747 | 523,305 | -0.03(-0.49%) |
Sep 21, 2022 | 5.944 | 5.973 | 5.766 | 5.775 | 563,785 | -0.08(-1.44%) |
Sep 20, 2022 | 5.925 | 5.925 | 5.784 | 5.860 | 531,884 | -0.14(-2.35%) |
Sep 19, 2022 | 5.662 | 6.034 | 5.662 | 6.001 | 728,229 | +0.23(+3.91%) |
Sep 16, 2022 | 5.794 | 5.897 | 5.662 | 5.775 | 2,901,223 | -0.08(-1.29%) |
Sep 15, 2022 | 5.944 | 6.001 | 5.822 | 5.850 | 926,267 | -0.10(-1.74%) |
Sep 14, 2022 | 6.170 | 6.170 | 5.878 | 5.954 | 877,418 | -0.24(-3.80%) |
Sep 13, 2022 | 6.292 | 6.433 | 6.170 | 6.189 | 685,123 | -0.22(-3.38%) |
Sep 12, 2022 | 6.377 | 6.532 | 6.330 | 6.405 | 1,138,777 | +0.11(+1.79%) |
Sep 09, 2022 | 6.217 | 6.382 | 6.208 | 6.292 | 613,797 | +0.21(+3.40%) |
Sep 08, 2022 | 6.170 | 6.189 | 6.076 | 6.085 | 606,338 | -0.14(-2.27%) |
Sep 07, 2022 | 6.020 | 6.245 | 5.897 | 6.226 | 1,056,505 | +0.13(+2.16%) |
Sep 06, 2022 | 6.179 | 6.273 | 6.057 | 6.095 | 494,878 | +0.00(+0.00%) |
Sep 02, 2022 | 6.226 | 6.226 | 6.057 | 6.095 | 438,568 | +0.08(+1.25%) |
Sep 01, 2022 | 6.085 | 6.104 | 5.991 | 6.020 | 524,878 | -0.18(-2.88%) |
Aug 31, 2022 | 6.142 | 6.292 | 6.067 | 6.198 | 622,520 | -0.05(-0.75%) |
Aug 30, 2022 | 6.527 | 6.593 | 6.179 | 6.245 | 787,545 | -0.37(-5.55%) |
Aug 29, 2022 | 6.650 | 6.791 | 6.584 | 6.612 | 758,804 | -0.10(-1.54%) |
Aug 26, 2022 | 6.772 | 6.857 | 6.701 | 6.716 | 702,046 | -0.08(-1.11%) |
Aug 25, 2022 | 6.744 | 6.791 | 6.697 | 6.791 | 771,594 | +0.11(+1.69%) |
Aug 24, 2022 | 6.603 | 6.706 | 6.527 | 6.678 | 762,667 | +0.06(+0.85%) |
Aug 23, 2022 | 6.659 | 6.791 | 6.603 | 6.621 | 643,666 | +0.04(+0.57%) |
Aug 22, 2022 | 6.499 | 6.678 | 6.433 | 6.584 | 534,273 | +0.01(+0.14%) |
Aug 19, 2022 | 6.650 | 6.669 | 6.518 | 6.574 | 707,630 | -0.17(-2.51%) |
Aug 18, 2022 | 6.443 | 6.744 | 6.443 | 6.744 | 645,621 | +0.32(+4.98%) |
Aug 17, 2022 | 6.490 | 6.584 | 6.377 | 6.424 | 445,855 | -0.14(-2.15%) |
Aug 16, 2022 | 6.546 | 6.625 | 6.528 | 6.565 | 706,782 | +0.08(+1.29%) |
Aug 15, 2022 | 6.519 | 6.519 | 6.323 | 6.481 | 656,239 | -0.18(-2.65%) |
Aug 12, 2022 | 6.500 | 6.695 | 6.500 | 6.658 | 691,074 | +0.10(+1.56%) |
Aug 11, 2022 | 6.528 | 6.658 | 6.491 | 6.556 | 762,533 | +0.12(+1.88%) |
Aug 10, 2022 | 6.463 | 6.463 | 6.365 | 6.435 | 1,066,564 | +0.07(+1.02%) |
Aug 09, 2022 | 6.342 | 6.426 | 6.254 | 6.370 | 779,910 | +0.05(+0.74%) |
Aug 08, 2022 | 6.379 | 6.453 | 6.263 | 6.323 | 1,065,823 | -0.01(-0.15%) |
Aug 05, 2022 | 6.147 | 6.374 | 6.091 | 6.333 | 585,649 | +0.16(+2.56%) |
Aug 04, 2022 | 6.379 | 6.379 | 6.175 | 6.175 | 908,321 | -0.19(-2.92%) |
Aug 03, 2022 | 6.686 | 6.686 | 6.277 | 6.360 | 1,006,211 | -0.33(-5.00%) |
Aug 02, 2022 | 6.732 | 6.909 | 6.630 | 6.695 | 819,242 | -0.10(-1.50%) |
Aug 01, 2022 | 6.770 | 6.863 | 6.611 | 6.798 | 755,775 | -0.08(-1.22%) |
Jul 29, 2022 | 6.872 | 6.918 | 6.714 | 6.881 | 559,846 | +0.10(+1.51%) |
Jul 28, 2022 | 6.900 | 6.937 | 6.686 | 6.779 | 478,900 | -0.08(-1.22%) |
Jul 27, 2022 | 6.612 | 6.891 | 6.533 | 6.863 | 572,503 | +0.26(+3.94%) |
Jul 26, 2022 | 6.574 | 6.665 | 6.519 | 6.602 | 518,617 | -0.02(-0.28%) |
Jul 25, 2022 | 6.453 | 6.639 | 6.421 | 6.621 | 457,667 | +0.23(+3.64%) |
Jul 22, 2022 | 6.556 | 6.649 | 6.351 | 6.388 | 471,127 | -0.13(-2.00%) |
Jul 21, 2022 | 6.528 | 6.621 | 6.351 | 6.519 | 610,182 | -0.10(-1.54%) |
Jul 20, 2022 | 6.621 | 6.649 | 6.509 | 6.621 | 465,956 | +0.00(+0.00%) |
Jul 19, 2022 | 6.509 | 6.644 | 6.472 | 6.621 | 599,034 | +0.15(+2.30%) |
Jul 18, 2022 | 6.556 | 6.686 | 6.463 | 6.472 | 807,981 | +0.05(+0.72%) |
Jul 15, 2022 | 6.444 | 6.453 | 6.240 | 6.426 | 681,327 | +0.08(+1.32%) |
Jul 14, 2022 | 6.267 | 6.351 | 6.109 | 6.342 | 1,258,101 | -0.16(-2.43%) |
Jul 13, 2022 | 6.175 | 6.551 | 6.175 | 6.500 | 859,313 | +0.28(+4.48%) |
Jul 12, 2022 | 6.026 | 6.286 | 6.016 | 6.221 | 852,814 | +0.12(+1.98%) |
Jul 11, 2022 | 6.063 | 6.184 | 6.054 | 6.100 | 858,308 | -0.06(-0.91%) |
Jul 08, 2022 | 6.267 | 6.295 | 6.082 | 6.156 | 736,439 | -0.08(-1.34%) |
Jul 07, 2022 | 6.119 | 6.323 | 6.110 | 6.240 | 859,920 | +0.30(+5.01%) |
Jul 06, 2022 | 5.951 | 6.035 | 5.705 | 5.942 | 833,776 | -0.07(-1.08%) |
Jul 05, 2022 | 6.137 | 6.175 | 5.951 | 6.007 | 1,474,373 | -0.30(-4.72%) |