Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.050 | 6.420 | 6.030 | 6.110 | 582,931 | +0.00(+0.00%) |
Sep 29, 2022 | 6.010 | 6.130 | 5.710 | 6.110 | 503,241 | -0.03(-0.49%) |
Sep 28, 2022 | 5.740 | 6.170 | 5.755 | 6.140 | 462,757 | +0.43(+7.53%) |
Sep 27, 2022 | 5.750 | 5.750 | 5.555 | 5.710 | 257,275 | +0.25(+4.58%) |
Sep 26, 2022 | 5.570 | 5.750 | 5.420 | 5.460 | 461,137 | -0.17(-3.02%) |
Sep 23, 2022 | 5.560 | 5.650 | 5.490 | 5.630 | 267,700 | -0.05(-0.88%) |
Sep 22, 2022 | 5.960 | 5.960 | 5.598 | 5.680 | 224,304 | -0.22(-3.73%) |
Sep 21, 2022 | 5.900 | 6.120 | 5.830 | 5.900 | 250,679 | +0.00(+0.00%) |
Sep 20, 2022 | 5.930 | 5.970 | 5.810 | 5.900 | 277,195 | -0.10(-1.67%) |
Sep 19, 2022 | 5.800 | 6.050 | 5.800 | 6.000 | 298,483 | +0.05(+0.84%) |
Sep 16, 2022 | 6.410 | 6.410 | 5.710 | 5.950 | 607,670 | -0.52(-8.04%) |
Sep 15, 2022 | 6.530 | 6.840 | 6.440 | 6.470 | 960,274 | -0.13(-1.97%) |
Sep 14, 2022 | 6.520 | 6.700 | 6.470 | 6.600 | 682,002 | +0.09(+1.38%) |
Sep 13, 2022 | 6.630 | 6.770 | 6.310 | 6.510 | 385,951 | -0.38(-5.52%) |
Sep 12, 2022 | 6.610 | 6.900 | 6.610 | 6.890 | 449,915 | +0.28(+4.24%) |
Sep 09, 2022 | 6.310 | 6.630 | 6.310 | 6.610 | 244,159 | +0.38(+6.10%) |
Sep 08, 2022 | 6.160 | 6.280 | 6.050 | 6.230 | 169,246 | -0.04(-0.64%) |
Sep 07, 2022 | 6.150 | 6.280 | 5.702 | 6.270 | 217,383 | +0.16(+2.62%) |
Sep 06, 2022 | 6.300 | 6.390 | 6.060 | 6.110 | 238,723 | -0.21(-3.32%) |
Sep 02, 2022 | 6.290 | 6.360 | 6.140 | 6.320 | 291,712 | +0.14(+2.27%) |
Sep 01, 2022 | 6.190 | 6.258 | 6.080 | 6.180 | 363,781 | -0.09(-1.44%) |
Aug 31, 2022 | 6.470 | 6.890 | 6.230 | 6.270 | 882,913 | -0.16(-2.49%) |
Aug 30, 2022 | 6.540 | 6.680 | 6.390 | 6.430 | 253,872 | -0.07(-1.08%) |
Aug 29, 2022 | 6.470 | 6.690 | 6.400 | 6.500 | 286,525 | -0.09(-1.37%) |
Aug 26, 2022 | 6.840 | 6.990 | 6.540 | 6.590 | 609,246 | -0.29(-4.22%) |
Aug 25, 2022 | 6.680 | 6.910 | 6.610 | 6.880 | 300,444 | +0.29(+4.40%) |
Aug 24, 2022 | 6.520 | 6.710 | 6.520 | 6.590 | 484,470 | +0.05(+0.76%) |
Aug 23, 2022 | 6.830 | 7.000 | 6.530 | 6.540 | 273,474 | -0.32(-4.66%) |
Aug 22, 2022 | 6.940 | 7.162 | 6.670 | 6.860 | 695,464 | -0.02(-0.29%) |
Aug 19, 2022 | 7.100 | 7.120 | 6.860 | 6.880 | 241,778 | -0.33(-4.58%) |
Aug 18, 2022 | 6.980 | 7.240 | 6.810 | 7.210 | 216,058 | +0.17(+2.41%) |
Aug 17, 2022 | 7.160 | 7.180 | 7.020 | 7.040 | 188,486 | -0.22(-3.03%) |
Aug 16, 2022 | 7.250 | 7.340 | 7.210 | 7.260 | 252,078 | -0.01(-0.14%) |
Aug 15, 2022 | 7.180 | 7.340 | 7.180 | 7.270 | 327,682 | +0.04(+0.55%) |
Aug 12, 2022 | 7.300 | 7.660 | 7.150 | 7.230 | 404,242 | +0.03(+0.42%) |
Aug 11, 2022 | 7.250 | 7.270 | 7.110 | 7.200 | 316,947 | +0.03(+0.42%) |
Aug 10, 2022 | 7.240 | 7.280 | 7.020 | 7.170 | 329,285 | +0.01(+0.14%) |
Aug 09, 2022 | 7.170 | 7.300 | 7.030 | 7.160 | 542,334 | -0.09(-1.24%) |
Aug 08, 2022 | 7.190 | 7.680 | 7.105 | 7.250 | 664,371 | +0.42(+6.15%) |
Aug 05, 2022 | 6.870 | 7.030 | 6.290 | 6.830 | 620,965 | -0.11(-1.59%) |
Aug 04, 2022 | 7.100 | 7.159 | 6.910 | 6.940 | 532,998 | -0.10(-1.42%) |
Aug 03, 2022 | 7.030 | 7.120 | 6.960 | 7.040 | 611,604 | +0.14(+2.03%) |
Aug 02, 2022 | 6.800 | 7.060 | 6.800 | 6.900 | 503,097 | +0.00(+0.00%) |
Aug 01, 2022 | 7.000 | 7.040 | 6.820 | 6.900 | 872,649 | -0.09(-1.29%) |
Jul 29, 2022 | 6.790 | 7.000 | 6.760 | 6.990 | 428,445 | +0.14(+2.04%) |
Jul 28, 2022 | 6.890 | 6.950 | 6.700 | 6.850 | 367,158 | -0.02(-0.29%) |
Jul 27, 2022 | 6.700 | 6.940 | 6.610 | 6.870 | 456,221 | +0.27(+4.09%) |
Jul 26, 2022 | 6.860 | 6.890 | 6.340 | 6.600 | 390,715 | -0.35(-5.04%) |
Jul 25, 2022 | 6.890 | 7.070 | 6.780 | 6.950 | 397,252 | +0.13(+1.91%) |
Jul 22, 2022 | 6.820 | 6.930 | 6.500 | 6.820 | 338,619 | -0.01(-0.15%) |
Jul 21, 2022 | 6.700 | 6.920 | 6.690 | 6.830 | 429,917 | +0.04(+0.59%) |
Jul 20, 2022 | 6.640 | 6.840 | 6.640 | 6.790 | 450,918 | +0.19(+2.88%) |
Jul 19, 2022 | 6.680 | 6.760 | 6.510 | 6.600 | 359,566 | +0.07(+1.07%) |
Jul 18, 2022 | 6.700 | 6.740 | 6.450 | 6.530 | 227,596 | -0.09(-1.36%) |
Jul 15, 2022 | 6.450 | 6.730 | 6.340 | 6.620 | 486,918 | +0.32(+5.08%) |
Jul 14, 2022 | 6.280 | 6.320 | 6.075 | 6.300 | 361,467 | +0.03(+0.48%) |
Jul 13, 2022 | 6.270 | 6.440 | 6.031 | 6.270 | 277,606 | -0.18(-2.79%) |
Jul 12, 2022 | 6.500 | 6.640 | 6.330 | 6.450 | 303,335 | +0.00(+0.00%) |
Jul 11, 2022 | 6.540 | 6.540 | 6.330 | 6.450 | 797,838 | -0.19(-2.86%) |
Jul 08, 2022 | 6.570 | 6.710 | 6.496 | 6.640 | 479,373 | -0.04(-0.60%) |
Jul 07, 2022 | 6.710 | 6.850 | 6.550 | 6.680 | 366,665 | +0.04(+0.60%) |
Jul 06, 2022 | 6.700 | 6.700 | 6.490 | 6.640 | 314,782 | -0.01(-0.15%) |
Jul 05, 2022 | 6.360 | 6.680 | 6.360 | 6.650 | 461,205 | +0.06(+0.91%) |