Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.622 | 5.641 | 5.515 | 5.515 | 13,628,853 | -0.07(-1.21%) |
Sep 29, 2022 | 5.699 | 5.704 | 5.535 | 5.583 | 15,306,825 | -0.16(-2.86%) |
Sep 28, 2022 | 5.631 | 5.762 | 5.612 | 5.747 | 16,315,614 | +0.13(+2.23%) |
Sep 27, 2022 | 5.679 | 5.737 | 5.622 | 5.622 | 15,531,786 | +0.01(+0.17%) |
Sep 26, 2022 | 5.602 | 5.665 | 5.583 | 5.612 | 14,655,109 | +0.00(+0.00%) |
Sep 23, 2022 | 5.679 | 5.689 | 5.593 | 5.612 | 14,914,411 | -0.06(-1.02%) |
Sep 22, 2022 | 5.689 | 5.728 | 5.646 | 5.670 | 12,064,854 | -0.04(-0.68%) |
Sep 21, 2022 | 5.834 | 5.844 | 5.699 | 5.708 | 14,416,130 | -0.09(-1.50%) |
Sep 20, 2022 | 5.776 | 5.844 | 5.718 | 5.795 | 15,036,310 | -0.02(-0.33%) |
Sep 19, 2022 | 5.766 | 5.824 | 5.737 | 5.815 | 13,391,588 | +0.05(+0.84%) |
Sep 16, 2022 | 5.718 | 5.776 | 5.679 | 5.766 | 36,575,188 | +0.03(+0.51%) |
Sep 15, 2022 | 5.786 | 5.820 | 5.718 | 5.737 | 18,591,484 | -0.07(-1.16%) |
Sep 14, 2022 | 5.805 | 5.839 | 5.747 | 5.805 | 18,525,778 | +0.00(+0.00%) |
Sep 13, 2022 | 5.940 | 5.950 | 5.766 | 5.805 | 20,032,414 | -0.24(-3.99%) |
Sep 12, 2022 | 6.095 | 6.109 | 6.008 | 6.047 | 11,538,445 | -0.01(-0.16%) |
Sep 09, 2022 | 5.979 | 6.066 | 5.960 | 6.056 | 14,434,548 | +0.08(+1.29%) |
Sep 08, 2022 | 5.950 | 6.018 | 5.911 | 5.979 | 13,277,367 | +0.01(+0.16%) |
Sep 07, 2022 | 5.824 | 5.979 | 5.805 | 5.969 | 16,466,642 | +0.17(+3.00%) |
Sep 06, 2022 | 5.882 | 5.892 | 5.766 | 5.795 | 21,248,094 | -0.07(-1.15%) |
Sep 02, 2022 | 5.940 | 5.969 | 5.863 | 5.863 | 17,522,222 | -0.06(-0.98%) |
Sep 01, 2022 | 5.882 | 5.931 | 5.858 | 5.921 | 17,102,320 | +0.04(+0.66%) |
Aug 31, 2022 | 5.969 | 5.979 | 5.853 | 5.882 | 20,675,622 | -0.02(-0.33%) |
Aug 30, 2022 | 5.950 | 5.950 | 5.873 | 5.902 | 15,924,100 | -0.01(-0.16%) |
Aug 29, 2022 | 5.940 | 5.998 | 5.892 | 5.911 | 11,631,698 | -0.05(-0.81%) |
Aug 26, 2022 | 6.037 | 6.095 | 5.950 | 5.960 | 17,418,996 | -0.10(-1.59%) |
Aug 25, 2022 | 6.027 | 6.104 | 6.022 | 6.056 | 9,318,000 | +0.03(+0.48%) |
Aug 24, 2022 | 6.047 | 6.085 | 6.008 | 6.027 | 8,224,609 | -0.04(-0.64%) |
Aug 23, 2022 | 6.027 | 6.119 | 6.018 | 6.066 | 14,510,327 | +0.02(+0.32%) |
Aug 22, 2022 | 6.143 | 6.143 | 6.037 | 6.047 | 14,581,810 | -0.14(-2.19%) |
Aug 19, 2022 | 6.230 | 6.245 | 6.133 | 6.182 | 17,149,606 | -0.09(-1.39%) |
Aug 18, 2022 | 6.317 | 6.336 | 6.220 | 6.269 | 14,292,760 | -0.03(-0.46%) |
Aug 17, 2022 | 6.327 | 6.365 | 6.259 | 6.298 | 13,709,699 | -0.08(-1.21%) |
Aug 16, 2022 | 6.501 | 6.520 | 6.375 | 6.375 | 13,263,665 | -0.16(-2.51%) |
Aug 15, 2022 | 6.501 | 6.544 | 6.472 | 6.539 | 11,542,556 | -0.01(-0.15%) |
Aug 12, 2022 | 6.510 | 6.568 | 6.467 | 6.549 | 9,250,860 | +0.05(+0.74%) |
Aug 11, 2022 | 6.501 | 6.616 | 6.472 | 6.501 | 11,164,785 | -0.01(-0.15%) |
Aug 10, 2022 | 6.529 | 6.616 | 6.462 | 6.510 | 17,374,286 | +0.03(+0.45%) |
Aug 09, 2022 | 6.414 | 6.510 | 6.346 | 6.481 | 12,845,459 | +0.06(+0.90%) |
Aug 08, 2022 | 6.356 | 6.491 | 6.336 | 6.423 | 13,140,447 | +0.07(+1.06%) |
Aug 05, 2022 | 6.385 | 6.457 | 6.336 | 6.356 | 19,172,772 | -0.13(-1.94%) |
Aug 04, 2022 | 6.472 | 6.529 | 6.452 | 6.481 | 12,435,017 | +0.01(+0.18%) |
Aug 03, 2022 | 6.441 | 6.470 | 6.393 | 6.470 | 16,311,672 | +0.03(+0.45%) |
Aug 02, 2022 | 6.421 | 6.527 | 6.402 | 6.441 | 13,921,564 | +0.01(+0.15%) |
Aug 01, 2022 | 6.364 | 6.460 | 6.349 | 6.431 | 21,865,068 | +0.00(+0.00%) |
Jul 29, 2022 | 6.335 | 6.450 | 6.239 | 6.431 | 19,952,908 | +0.10(+1.52%) |
Jul 28, 2022 | 6.200 | 6.402 | 6.190 | 6.335 | 21,749,684 | +0.13(+2.17%) |
Jul 27, 2022 | 6.152 | 6.219 | 6.085 | 6.200 | 19,095,604 | +0.06(+0.94%) |
Jul 26, 2022 | 6.142 | 6.248 | 6.133 | 6.142 | 16,329,393 | +0.00(+0.00%) |
Jul 25, 2022 | 6.248 | 6.277 | 6.113 | 6.142 | 14,743,344 | -0.08(-1.24%) |
Jul 22, 2022 | 6.277 | 6.344 | 6.190 | 6.219 | 15,752,114 | -0.06(-0.92%) |
Jul 21, 2022 | 6.267 | 6.296 | 6.123 | 6.277 | 16,748,919 | +0.01(+0.15%) |
Jul 20, 2022 | 6.229 | 6.296 | 6.181 | 6.267 | 17,173,224 | +0.03(+0.46%) |
Jul 19, 2022 | 6.142 | 6.258 | 6.128 | 6.239 | 18,078,796 | +0.13(+2.05%) |
Jul 18, 2022 | 6.104 | 6.162 | 6.085 | 6.113 | 13,967,865 | +0.00(+0.00%) |
Jul 15, 2022 | 6.085 | 6.113 | 6.032 | 6.113 | 14,718,460 | +0.06(+0.95%) |
Jul 14, 2022 | 5.950 | 6.075 | 5.931 | 6.056 | 17,071,808 | +0.06(+0.96%) |
Jul 13, 2022 | 5.940 | 6.027 | 5.911 | 5.998 | 11,496,556 | +0.03(+0.48%) |
Jul 12, 2022 | 5.969 | 6.065 | 5.940 | 5.969 | 12,854,985 | +0.01(+0.16%) |
Jul 11, 2022 | 6.046 | 6.046 | 5.902 | 5.959 | 16,131,328 | -0.12(-1.90%) |
Jul 08, 2022 | 5.979 | 6.075 | 5.979 | 6.075 | 11,002,171 | +0.06(+0.96%) |
Jul 07, 2022 | 5.959 | 6.027 | 5.931 | 6.017 | 12,441,743 | +0.06(+0.97%) |
Jul 06, 2022 | 6.008 | 6.017 | 5.921 | 5.959 | 10,577,301 | -0.03(-0.48%) |
Jul 05, 2022 | 5.892 | 5.988 | 5.844 | 5.988 | 15,699,193 | +0.01(+0.16%) |