Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.220 | 4.300 | 4.150 | 4.160 | 485,969 | -0.06(-1.42%) |
Sep 29, 2022 | 4.440 | 4.470 | 4.190 | 4.220 | 439,363 | -0.30(-6.64%) |
Sep 28, 2022 | 4.550 | 4.600 | 4.480 | 4.520 | 661,277 | +0.03(+0.67%) |
Sep 27, 2022 | 4.610 | 4.650 | 4.400 | 4.490 | 370,207 | -0.09(-1.97%) |
Sep 26, 2022 | 4.920 | 4.950 | 4.550 | 4.580 | 469,423 | -0.37(-7.47%) |
Sep 23, 2022 | 5.010 | 5.030 | 4.900 | 4.950 | 268,693 | -0.14(-2.75%) |
Sep 22, 2022 | 5.200 | 5.200 | 4.960 | 5.090 | 390,414 | -0.07(-1.36%) |
Sep 21, 2022 | 5.320 | 5.350 | 5.130 | 5.160 | 318,583 | -0.14(-2.64%) |
Sep 20, 2022 | 5.320 | 5.370 | 5.210 | 5.300 | 299,867 | -0.11(-2.03%) |
Sep 19, 2022 | 5.610 | 5.655 | 5.375 | 5.410 | 255,989 | -0.23(-4.08%) |
Sep 16, 2022 | 5.460 | 5.670 | 5.350 | 5.640 | 753,723 | +0.17(+3.11%) |
Sep 15, 2022 | 5.500 | 5.640 | 5.380 | 5.470 | 785,114 | -0.11(-1.97%) |
Sep 14, 2022 | 5.590 | 5.590 | 5.460 | 5.580 | 264,335 | -0.02(-0.36%) |
Sep 13, 2022 | 5.790 | 5.810 | 5.490 | 5.600 | 364,513 | -0.37(-6.20%) |
Sep 12, 2022 | 5.970 | 6.110 | 5.900 | 5.970 | 173,214 | +0.08(+1.36%) |
Sep 09, 2022 | 5.710 | 5.940 | 5.694 | 5.890 | 307,170 | +0.21(+3.70%) |
Sep 08, 2022 | 5.920 | 5.920 | 5.610 | 5.680 | 307,115 | -0.28(-4.70%) |
Sep 07, 2022 | 5.760 | 5.960 | 5.760 | 5.960 | 162,215 | +0.14(+2.41%) |
Sep 06, 2022 | 5.790 | 5.860 | 5.495 | 5.820 | 278,406 | +0.08(+1.39%) |
Sep 02, 2022 | 5.720 | 5.770 | 5.520 | 5.740 | 296,796 | +0.07(+1.23%) |
Sep 01, 2022 | 5.700 | 5.710 | 5.600 | 5.670 | 200,327 | -0.07(-1.22%) |
Aug 31, 2022 | 5.780 | 5.780 | 5.610 | 5.740 | 719,234 | -0.03(-0.52%) |
Aug 30, 2022 | 5.990 | 5.990 | 5.730 | 5.770 | 164,822 | -0.22(-3.67%) |
Aug 29, 2022 | 6.080 | 6.170 | 5.960 | 5.990 | 304,219 | -0.17(-2.76%) |
Aug 26, 2022 | 6.250 | 6.320 | 6.020 | 6.160 | 222,114 | -0.13(-2.07%) |
Aug 25, 2022 | 6.060 | 6.300 | 6.020 | 6.290 | 241,475 | +0.25(+4.14%) |
Aug 24, 2022 | 5.950 | 6.040 | 5.810 | 6.040 | 174,329 | +0.06(+1.00%) |
Aug 23, 2022 | 6.050 | 6.054 | 5.950 | 5.980 | 275,100 | -0.10(-1.64%) |
Aug 22, 2022 | 6.190 | 6.200 | 6.070 | 6.080 | 184,960 | -0.17(-2.72%) |
Aug 19, 2022 | 6.250 | 6.270 | 6.150 | 6.250 | 242,959 | -0.07(-1.11%) |
Aug 18, 2022 | 6.350 | 6.390 | 6.180 | 6.320 | 144,762 | -0.08(-1.25%) |
Aug 17, 2022 | 6.640 | 6.780 | 6.350 | 6.400 | 281,652 | -0.37(-5.47%) |
Aug 16, 2022 | 6.910 | 7.010 | 6.770 | 6.770 | 238,267 | -0.15(-2.17%) |
Aug 15, 2022 | 6.820 | 6.940 | 6.670 | 6.920 | 226,358 | +0.08(+1.17%) |
Aug 12, 2022 | 6.720 | 6.970 | 6.710 | 6.840 | 333,542 | +0.12(+1.79%) |
Aug 11, 2022 | 6.910 | 6.910 | 6.710 | 6.720 | 291,239 | -0.18(-2.61%) |
Aug 10, 2022 | 6.900 | 7.090 | 6.860 | 6.900 | 247,288 | +0.08(+1.17%) |
Aug 09, 2022 | 7.050 | 7.050 | 6.760 | 6.820 | 290,955 | -0.22(-3.12%) |
Aug 08, 2022 | 6.932 | 7.290 | 6.932 | 7.040 | 213,594 | -0.04(-0.56%) |
Aug 05, 2022 | 6.970 | 7.090 | 6.870 | 7.080 | 214,169 | +0.01(+0.14%) |
Aug 04, 2022 | 7.250 | 7.290 | 6.940 | 7.070 | 318,430 | -0.17(-2.35%) |
Aug 03, 2022 | 7.150 | 7.325 | 6.860 | 7.240 | 961,112 | +0.09(+1.26%) |
Aug 02, 2022 | 6.800 | 7.560 | 6.800 | 7.150 | 517,523 | +0.53(+8.01%) |
Aug 01, 2022 | 6.620 | 6.690 | 6.480 | 6.620 | 232,126 | +0.01(+0.15%) |
Jul 29, 2022 | 6.680 | 6.695 | 6.490 | 6.610 | 245,783 | -0.01(-0.15%) |
Jul 28, 2022 | 6.590 | 6.640 | 6.495 | 6.620 | 756,238 | +0.04(+0.61%) |
Jul 27, 2022 | 6.380 | 6.605 | 6.380 | 6.580 | 188,600 | +0.21(+3.30%) |
Jul 26, 2022 | 6.310 | 6.495 | 6.310 | 6.370 | 170,359 | -0.04(-0.62%) |
Jul 25, 2022 | 6.660 | 6.680 | 6.370 | 6.410 | 343,757 | -0.20(-3.03%) |
Jul 22, 2022 | 6.730 | 6.730 | 6.530 | 6.610 | 283,007 | -0.19(-2.79%) |
Jul 21, 2022 | 6.950 | 6.950 | 6.630 | 6.800 | 386,049 | -0.21(-3.00%) |
Jul 20, 2022 | 6.950 | 7.090 | 6.890 | 7.010 | 257,021 | +0.04(+0.57%) |
Jul 19, 2022 | 6.720 | 7.030 | 6.720 | 6.970 | 281,415 | +0.39(+5.93%) |
Jul 18, 2022 | 6.680 | 6.965 | 6.550 | 6.580 | 462,306 | +0.01(+0.15%) |
Jul 15, 2022 | 6.610 | 6.610 | 6.430 | 6.570 | 341,703 | +0.09(+1.39%) |
Jul 14, 2022 | 6.500 | 6.645 | 6.470 | 6.480 | 307,041 | -0.22(-3.28%) |
Jul 13, 2022 | 6.770 | 6.810 | 6.560 | 6.700 | 266,974 | -0.12(-1.76%) |
Jul 12, 2022 | 6.780 | 6.940 | 6.750 | 6.820 | 184,657 | +0.02(+0.29%) |
Jul 11, 2022 | 6.810 | 7.110 | 6.750 | 6.800 | 186,601 | -0.09(-1.31%) |
Jul 08, 2022 | 6.950 | 7.015 | 6.710 | 6.890 | 319,051 | -0.09(-1.29%) |
Jul 07, 2022 | 6.630 | 7.080 | 6.060 | 6.980 | 884,130 | +0.00(+0.00%) |
Jul 06, 2022 | 7.170 | 7.180 | 6.960 | 6.980 | 256,364 | -0.24(-3.32%) |
Jul 05, 2022 | 6.970 | 7.225 | 6.860 | 7.220 | 432,415 | +0.12(+1.69%) |