Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.944 | 6.092 | 5.884 | 5.917 | 1,411,991 | -0.05(-0.77%) |
Sep 29, 2022 | 6.036 | 6.036 | 5.861 | 5.963 | 960,061 | -0.16(-2.56%) |
Sep 28, 2022 | 5.963 | 6.147 | 5.880 | 6.119 | 818,524 | +0.28(+4.73%) |
Sep 27, 2022 | 5.898 | 5.972 | 5.797 | 5.843 | 848,457 | +0.04(+0.63%) |
Sep 26, 2022 | 5.981 | 6.092 | 5.788 | 5.806 | 1,040,554 | -0.24(-3.96%) |
Sep 23, 2022 | 6.138 | 6.147 | 5.907 | 6.046 | 1,520,237 | -0.31(-4.93%) |
Sep 22, 2022 | 6.451 | 6.525 | 6.350 | 6.359 | 788,276 | -0.01(-0.14%) |
Sep 21, 2022 | 6.617 | 6.645 | 6.359 | 6.368 | 715,183 | -0.10(-1.57%) |
Sep 20, 2022 | 6.543 | 6.543 | 6.405 | 6.469 | 938,243 | -0.14(-2.09%) |
Sep 19, 2022 | 6.442 | 6.617 | 6.414 | 6.608 | 850,642 | +0.03(+0.42%) |
Sep 16, 2022 | 6.672 | 6.681 | 6.506 | 6.580 | 2,085,717 | -0.13(-1.92%) |
Sep 15, 2022 | 6.737 | 6.792 | 6.681 | 6.709 | 775,170 | -0.15(-2.15%) |
Sep 14, 2022 | 6.764 | 6.916 | 6.755 | 6.857 | 818,599 | +0.10(+1.50%) |
Sep 13, 2022 | 6.884 | 6.953 | 6.737 | 6.755 | 1,021,988 | -0.24(-3.43%) |
Sep 12, 2022 | 6.949 | 7.096 | 6.930 | 6.995 | 926,591 | +0.13(+1.88%) |
Sep 09, 2022 | 6.737 | 6.884 | 6.709 | 6.866 | 879,661 | +0.26(+3.91%) |
Sep 08, 2022 | 6.728 | 6.755 | 6.580 | 6.608 | 1,208,364 | -0.15(-2.18%) |
Sep 07, 2022 | 6.598 | 6.764 | 6.534 | 6.755 | 760,155 | +0.05(+0.69%) |
Sep 06, 2022 | 6.792 | 6.889 | 6.649 | 6.709 | 1,132,958 | -0.06(-0.82%) |
Sep 02, 2022 | 6.838 | 6.889 | 6.718 | 6.764 | 629,286 | +0.13(+1.94%) |
Sep 01, 2022 | 6.755 | 6.810 | 6.594 | 6.635 | 1,092,517 | -0.18(-2.57%) |
Aug 31, 2022 | 6.810 | 6.930 | 6.622 | 6.810 | 1,412,299 | -0.11(-1.60%) |
Aug 30, 2022 | 7.087 | 7.087 | 6.847 | 6.921 | 1,110,671 | -0.26(-3.59%) |
Aug 29, 2022 | 7.124 | 7.308 | 7.087 | 7.179 | 789,910 | +0.00(+0.00%) |
Aug 26, 2022 | 7.234 | 7.308 | 7.151 | 7.179 | 1,044,809 | -0.12(-1.64%) |
Aug 25, 2022 | 7.327 | 7.373 | 7.225 | 7.299 | 929,939 | +0.00(+0.00%) |
Aug 24, 2022 | 7.170 | 7.327 | 7.133 | 7.299 | 731,113 | +0.11(+1.54%) |
Aug 23, 2022 | 7.133 | 7.280 | 7.101 | 7.188 | 794,468 | +0.17(+2.36%) |
Aug 22, 2022 | 6.995 | 7.073 | 6.907 | 7.022 | 817,850 | +0.00(+0.00%) |
Aug 19, 2022 | 7.142 | 7.142 | 7.018 | 7.022 | 617,490 | -0.16(-2.18%) |
Aug 18, 2022 | 7.096 | 7.188 | 7.078 | 7.179 | 496,796 | +0.17(+2.37%) |
Aug 17, 2022 | 6.967 | 7.069 | 6.963 | 7.013 | 572,506 | -0.02(-0.26%) |
Aug 16, 2022 | 7.161 | 7.216 | 7.004 | 7.032 | 589,684 | -0.07(-1.04%) |
Aug 15, 2022 | 7.087 | 7.142 | 6.949 | 7.105 | 639,955 | -0.23(-3.14%) |
Aug 12, 2022 | 7.207 | 7.336 | 7.133 | 7.336 | 692,793 | +0.07(+1.02%) |
Aug 11, 2022 | 7.115 | 7.271 | 7.115 | 7.262 | 826,724 | +0.27(+3.82%) |
Aug 10, 2022 | 7.041 | 7.087 | 6.930 | 6.995 | 851,797 | +0.00(+0.00%) |
Aug 09, 2022 | 6.995 | 7.045 | 6.884 | 6.995 | 879,220 | +0.08(+1.20%) |
Aug 08, 2022 | 6.986 | 7.059 | 6.866 | 6.912 | 1,184,255 | -0.04(-0.60%) |
Aug 05, 2022 | 6.836 | 7.170 | 6.818 | 6.953 | 1,208,976 | +0.07(+1.05%) |
Aug 04, 2022 | 7.234 | 7.297 | 6.836 | 6.881 | 1,663,907 | -0.43(-5.93%) |
Aug 03, 2022 | 7.758 | 7.758 | 7.216 | 7.315 | 1,357,051 | -0.30(-3.92%) |
Aug 02, 2022 | 7.487 | 7.631 | 7.401 | 7.613 | 853,743 | +0.15(+2.06%) |
Aug 01, 2022 | 7.451 | 7.537 | 7.315 | 7.460 | 769,822 | -0.17(-2.25%) |
Jul 29, 2022 | 7.821 | 7.867 | 7.636 | 7.631 | 1,274,529 | -0.05(-0.71%) |
Jul 28, 2022 | 7.794 | 7.821 | 7.532 | 7.686 | 479,197 | +0.00(+0.00%) |
Jul 27, 2022 | 7.414 | 7.695 | 7.360 | 7.686 | 885,316 | +0.29(+3.91%) |
Jul 26, 2022 | 7.496 | 7.604 | 7.360 | 7.396 | 605,594 | -0.05(-0.73%) |
Jul 25, 2022 | 7.188 | 7.460 | 7.098 | 7.451 | 1,002,662 | +0.36(+5.10%) |
Jul 22, 2022 | 7.170 | 7.270 | 7.017 | 7.089 | 778,325 | -0.02(-0.25%) |
Jul 21, 2022 | 7.170 | 7.170 | 6.958 | 7.107 | 718,987 | -0.30(-4.03%) |
Jul 20, 2022 | 7.306 | 7.414 | 7.247 | 7.405 | 679,569 | +0.01(+0.12%) |
Jul 19, 2022 | 7.288 | 7.451 | 7.270 | 7.396 | 683,155 | +0.14(+1.87%) |
Jul 18, 2022 | 7.315 | 7.446 | 7.243 | 7.261 | 643,825 | +0.14(+1.90%) |
Jul 15, 2022 | 7.234 | 7.234 | 7.035 | 7.125 | 1,012,087 | +0.08(+1.16%) |
Jul 14, 2022 | 6.953 | 7.053 | 6.845 | 7.044 | 604,197 | -0.17(-2.38%) |
Jul 13, 2022 | 7.062 | 7.297 | 7.062 | 7.216 | 553,416 | +0.07(+1.01%) |
Jul 12, 2022 | 7.098 | 7.261 | 7.071 | 7.143 | 898,214 | -0.13(-1.74%) |
Jul 11, 2022 | 7.297 | 7.360 | 7.165 | 7.270 | 685,908 | -0.11(-1.47%) |
Jul 08, 2022 | 7.442 | 7.460 | 7.270 | 7.378 | 820,459 | +0.05(+0.74%) |
Jul 07, 2022 | 7.035 | 7.387 | 7.035 | 7.324 | 977,532 | +0.38(+5.47%) |
Jul 06, 2022 | 7.017 | 7.152 | 6.650 | 6.944 | 1,055,554 | -0.19(-2.66%) |
Jul 05, 2022 | 7.360 | 7.433 | 6.944 | 7.134 | 1,527,435 | -0.45(-5.96%) |