Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.500 | 5.657 | 5.369 | 5.583 | 57,569 | +0.07(+1.20%) |
Sep 29, 2022 | 5.435 | 5.583 | 5.377 | 5.517 | 73,693 | +0.01(+0.15%) |
Sep 28, 2022 | 5.228 | 5.558 | 5.228 | 5.509 | 118,713 | +0.31(+5.86%) |
Sep 27, 2022 | 5.121 | 5.245 | 5.039 | 5.204 | 85,478 | +0.20(+3.95%) |
Sep 26, 2022 | 5.319 | 5.402 | 4.956 | 5.006 | 194,835 | -0.38(-7.04%) |
Sep 23, 2022 | 5.566 | 5.566 | 5.294 | 5.385 | 233,651 | -0.35(-6.04%) |
Sep 22, 2022 | 5.773 | 5.804 | 5.649 | 5.731 | 113,423 | -0.04(-0.71%) |
Sep 21, 2022 | 5.764 | 5.789 | 5.649 | 5.773 | 134,879 | +0.16(+2.79%) |
Sep 20, 2022 | 5.517 | 5.661 | 5.443 | 5.616 | 90,187 | +0.01(+0.15%) |
Sep 19, 2022 | 5.649 | 5.698 | 5.525 | 5.608 | 48,294 | -0.07(-1.16%) |
Sep 16, 2022 | 5.731 | 5.731 | 5.486 | 5.674 | 78,799 | -0.06(-1.01%) |
Sep 15, 2022 | 5.781 | 5.824 | 5.698 | 5.731 | 92,149 | -0.04(-0.71%) |
Sep 14, 2022 | 5.674 | 5.814 | 5.592 | 5.773 | 122,011 | +0.21(+3.70%) |
Sep 13, 2022 | 5.566 | 5.682 | 5.451 | 5.566 | 99,968 | -0.07(-1.17%) |
Sep 12, 2022 | 5.682 | 5.731 | 5.556 | 5.632 | 125,324 | +0.11(+1.94%) |
Sep 09, 2022 | 5.525 | 5.658 | 5.487 | 5.525 | 102,380 | +0.13(+2.45%) |
Sep 08, 2022 | 5.327 | 5.502 | 5.311 | 5.393 | 91,289 | +0.07(+1.40%) |
Sep 07, 2022 | 5.212 | 5.381 | 5.121 | 5.319 | 101,782 | +0.14(+2.71%) |
Sep 06, 2022 | 5.517 | 5.657 | 5.154 | 5.179 | 276,495 | -0.34(-6.13%) |
Sep 02, 2022 | 5.995 | 5.995 | 5.443 | 5.517 | 234,352 | -0.35(-6.04%) |
Sep 01, 2022 | 5.913 | 5.946 | 5.814 | 5.872 | 57,339 | -0.11(-1.79%) |
Aug 31, 2022 | 5.855 | 6.007 | 5.822 | 5.979 | 45,809 | +0.04(+0.69%) |
Aug 30, 2022 | 6.078 | 6.082 | 5.806 | 5.938 | 70,958 | -0.11(-1.77%) |
Aug 29, 2022 | 5.863 | 6.086 | 5.863 | 6.045 | 107,227 | +0.14(+2.37%) |
Aug 26, 2022 | 6.004 | 6.037 | 5.855 | 5.905 | 44,563 | -0.04(-0.69%) |
Aug 25, 2022 | 6.144 | 6.185 | 5.880 | 5.946 | 105,080 | -0.10(-1.64%) |
Aug 24, 2022 | 5.995 | 6.060 | 5.938 | 6.045 | 49,209 | +0.08(+1.38%) |
Aug 23, 2022 | 6.012 | 6.185 | 5.896 | 5.962 | 129,598 | +0.00(+0.00%) |
Aug 22, 2022 | 5.921 | 6.020 | 5.855 | 5.962 | 109,802 | -0.09(-1.50%) |
Aug 19, 2022 | 6.226 | 6.300 | 6.045 | 6.053 | 95,412 | -0.26(-4.05%) |
Aug 18, 2022 | 6.325 | 6.391 | 6.210 | 6.309 | 122,116 | +0.08(+1.32%) |
Aug 17, 2022 | 6.053 | 6.226 | 5.971 | 6.226 | 80,433 | +0.17(+2.86%) |
Aug 16, 2022 | 6.094 | 6.185 | 5.938 | 6.053 | 67,297 | -0.01(-0.14%) |
Aug 15, 2022 | 6.111 | 6.218 | 5.896 | 6.061 | 240,983 | -0.33(-5.16%) |
Aug 12, 2022 | 6.218 | 6.424 | 6.119 | 6.391 | 202,920 | +0.27(+4.45%) |
Aug 11, 2022 | 5.938 | 6.119 | 5.880 | 6.119 | 116,088 | +0.30(+5.10%) |
Aug 10, 2022 | 5.575 | 5.880 | 5.575 | 5.822 | 109,611 | +0.28(+5.06%) |
Aug 09, 2022 | 5.665 | 5.773 | 5.534 | 5.542 | 70,444 | -0.11(-1.90%) |
Aug 08, 2022 | 5.533 | 5.747 | 5.533 | 5.649 | 133,684 | +0.12(+2.09%) |
Aug 05, 2022 | 5.402 | 5.657 | 5.402 | 5.533 | 84,749 | +0.11(+1.98%) |
Aug 04, 2022 | 5.533 | 5.649 | 5.398 | 5.426 | 256,456 | -0.18(-3.24%) |
Aug 03, 2022 | 5.715 | 5.806 | 5.369 | 5.608 | 332,368 | -0.08(-1.45%) |
Aug 02, 2022 | 5.995 | 6.008 | 5.690 | 5.690 | 283,993 | -0.37(-6.12%) |
Aug 01, 2022 | 6.185 | 6.243 | 5.896 | 6.061 | 235,266 | -0.18(-2.91%) |
Jul 29, 2022 | 6.383 | 6.432 | 6.119 | 6.243 | 403,541 | -0.05(-0.79%) |
Jul 28, 2022 | 6.363 | 6.402 | 6.214 | 6.292 | 595,816 | +0.02(+0.25%) |
Jul 27, 2022 | 6.402 | 6.441 | 6.233 | 6.276 | 440,068 | +0.00(+0.00%) |
Jul 26, 2022 | 6.402 | 6.520 | 6.174 | 6.276 | 484,197 | -0.17(-2.68%) |
Jul 25, 2022 | 6.206 | 6.481 | 6.088 | 6.449 | 725,563 | +0.40(+6.62%) |
Jul 22, 2022 | 6.214 | 6.284 | 5.931 | 6.049 | 338,015 | -0.13(-2.04%) |
Jul 21, 2022 | 5.844 | 6.174 | 5.703 | 6.174 | 395,021 | +0.31(+5.36%) |
Jul 20, 2022 | 5.805 | 5.884 | 5.647 | 5.860 | 165,613 | +0.09(+1.63%) |
Jul 19, 2022 | 5.695 | 5.805 | 5.617 | 5.766 | 151,395 | +0.13(+2.23%) |
Jul 18, 2022 | 5.656 | 5.868 | 5.601 | 5.640 | 160,517 | +0.05(+0.98%) |
Jul 15, 2022 | 5.405 | 5.601 | 5.278 | 5.585 | 146,827 | +0.24(+4.56%) |
Jul 14, 2022 | 5.412 | 5.412 | 5.130 | 5.342 | 171,050 | -0.16(-2.86%) |
Jul 13, 2022 | 5.208 | 5.534 | 5.208 | 5.499 | 180,028 | +0.20(+3.86%) |
Jul 12, 2022 | 5.381 | 5.428 | 5.145 | 5.295 | 153,642 | -0.20(-3.71%) |
Jul 11, 2022 | 5.263 | 5.499 | 5.145 | 5.499 | 286,891 | +0.18(+3.40%) |
Jul 08, 2022 | 5.122 | 5.348 | 5.122 | 5.318 | 147,106 | +0.23(+4.48%) |
Jul 07, 2022 | 4.862 | 5.153 | 4.847 | 5.090 | 191,685 | +0.28(+5.88%) |
Jul 06, 2022 | 5.043 | 5.137 | 4.517 | 4.808 | 366,708 | -0.25(-4.97%) |
Jul 05, 2022 | 5.365 | 5.381 | 4.933 | 5.059 | 255,317 | -0.29(-5.43%) |