Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.390 | 5.580 | 5.300 | 5.510 | 113,747 | +0.21(+3.96%) |
Sep 29, 2022 | 5.220 | 5.320 | 5.100 | 5.300 | 41,439 | +0.08(+1.53%) |
Sep 28, 2022 | 4.960 | 5.300 | 4.960 | 5.220 | 79,075 | +0.28(+5.67%) |
Sep 27, 2022 | 4.930 | 5.020 | 4.900 | 4.940 | 16,755 | +0.04(+0.82%) |
Sep 26, 2022 | 5.130 | 5.160 | 4.860 | 4.900 | 169,645 | -0.25(-4.85%) |
Sep 23, 2022 | 5.360 | 5.360 | 5.010 | 5.150 | 475,323 | -0.28(-5.16%) |
Sep 22, 2022 | 5.590 | 5.590 | 5.335 | 5.430 | 92,110 | -0.18(-3.21%) |
Sep 21, 2022 | 5.630 | 5.720 | 5.520 | 5.610 | 62,649 | -0.03(-0.53%) |
Sep 20, 2022 | 5.720 | 5.740 | 5.550 | 5.640 | 80,689 | -0.13(-2.25%) |
Sep 19, 2022 | 5.750 | 5.810 | 5.670 | 5.770 | 64,835 | -0.03(-0.52%) |
Sep 16, 2022 | 5.650 | 5.900 | 5.600 | 5.800 | 317,763 | +0.07(+1.22%) |
Sep 15, 2022 | 5.770 | 5.885 | 5.730 | 5.730 | 94,336 | -0.06(-1.04%) |
Sep 14, 2022 | 5.760 | 5.940 | 5.760 | 5.790 | 81,512 | +0.04(+0.70%) |
Sep 13, 2022 | 5.820 | 5.900 | 5.630 | 5.750 | 60,967 | -0.20(-3.36%) |
Sep 12, 2022 | 6.010 | 6.010 | 5.920 | 5.950 | 38,402 | -0.02(-0.34%) |
Sep 09, 2022 | 5.950 | 6.060 | 5.950 | 5.970 | 71,715 | +0.10(+1.70%) |
Sep 08, 2022 | 5.740 | 5.950 | 5.720 | 5.870 | 72,640 | +0.15(+2.62%) |
Sep 07, 2022 | 5.660 | 5.760 | 5.570 | 5.720 | 143,208 | +0.08(+1.42%) |
Sep 06, 2022 | 5.630 | 5.710 | 5.520 | 5.640 | 43,856 | +0.01(+0.18%) |
Sep 02, 2022 | 5.700 | 5.700 | 5.470 | 5.630 | 70,748 | -0.04(-0.71%) |
Sep 01, 2022 | 5.500 | 5.790 | 5.410 | 5.670 | 208,988 | +0.15(+2.72%) |
Aug 31, 2022 | 5.500 | 5.580 | 5.390 | 5.520 | 96,177 | +0.00(+0.00%) |
Aug 30, 2022 | 5.690 | 5.770 | 5.360 | 5.520 | 87,181 | -0.18(-3.16%) |
Aug 29, 2022 | 5.710 | 5.790 | 5.500 | 5.700 | 165,537 | -0.06(-1.04%) |
Aug 26, 2022 | 5.860 | 5.970 | 5.620 | 5.760 | 85,094 | -0.13(-2.21%) |
Aug 25, 2022 | 5.870 | 5.950 | 5.623 | 5.890 | 118,823 | +0.07(+1.20%) |
Aug 24, 2022 | 5.700 | 6.035 | 5.510 | 5.820 | 124,850 | +0.08(+1.39%) |
Aug 23, 2022 | 5.910 | 6.100 | 5.700 | 5.740 | 237,591 | -0.26(-4.33%) |
Aug 22, 2022 | 6.040 | 6.090 | 5.735 | 6.000 | 192,520 | -0.02(-0.33%) |
Aug 19, 2022 | 6.160 | 6.160 | 5.890 | 6.020 | 147,229 | -0.17(-2.75%) |
Aug 18, 2022 | 6.240 | 6.280 | 6.140 | 6.190 | 55,845 | -0.09(-1.43%) |
Aug 17, 2022 | 6.270 | 6.410 | 6.230 | 6.280 | 105,828 | -0.07(-1.10%) |
Aug 16, 2022 | 6.490 | 6.545 | 6.310 | 6.350 | 50,547 | -0.14(-2.16%) |
Aug 15, 2022 | 6.650 | 6.780 | 6.450 | 6.490 | 178,755 | -0.25(-3.71%) |
Aug 12, 2022 | 6.670 | 6.890 | 6.580 | 6.740 | 224,441 | +0.18(+2.74%) |
Aug 11, 2022 | 6.450 | 6.780 | 6.180 | 6.560 | 167,686 | +0.13(+2.02%) |
Aug 10, 2022 | 6.430 | 6.530 | 6.330 | 6.430 | 161,868 | +0.11(+1.74%) |
Aug 09, 2022 | 6.430 | 6.430 | 6.250 | 6.320 | 174,425 | -0.16(-2.47%) |
Aug 08, 2022 | 6.460 | 6.725 | 6.440 | 6.480 | 178,861 | +0.02(+0.31%) |
Aug 05, 2022 | 6.260 | 6.570 | 6.260 | 6.460 | 87,287 | +0.06(+0.94%) |
Aug 04, 2022 | 6.390 | 6.585 | 6.120 | 6.400 | 90,996 | -0.04(-0.62%) |
Aug 03, 2022 | 5.740 | 6.710 | 5.740 | 6.440 | 559,980 | +0.65(+11.23%) |
Aug 02, 2022 | 5.800 | 5.970 | 5.640 | 5.790 | 109,748 | +0.02(+0.35%) |
Aug 01, 2022 | 5.630 | 5.860 | 5.630 | 5.770 | 75,098 | +0.16(+2.85%) |
Jul 29, 2022 | 5.740 | 5.900 | 5.421 | 5.610 | 162,919 | -0.16(-2.77%) |
Jul 28, 2022 | 5.680 | 5.976 | 5.560 | 5.770 | 65,909 | +0.11(+1.94%) |
Jul 27, 2022 | 5.540 | 5.890 | 5.440 | 5.660 | 225,497 | +0.16(+2.91%) |
Jul 26, 2022 | 5.410 | 5.540 | 5.375 | 5.500 | 102,387 | +0.06(+1.10%) |
Jul 25, 2022 | 5.360 | 5.490 | 5.350 | 5.440 | 192,458 | +0.13(+2.45%) |
Jul 22, 2022 | 5.500 | 5.500 | 5.180 | 5.310 | 195,893 | -0.09(-1.67%) |
Jul 21, 2022 | 5.350 | 5.450 | 5.290 | 5.400 | 212,196 | +0.03(+0.56%) |
Jul 20, 2022 | 5.010 | 5.450 | 4.950 | 5.370 | 235,536 | +0.30(+5.92%) |
Jul 19, 2022 | 5.020 | 5.270 | 4.870 | 5.070 | 186,236 | +0.07(+1.30%) |
Jul 18, 2022 | 5.330 | 5.330 | 4.980 | 5.005 | 170,876 | -0.38(-7.14%) |
Jul 15, 2022 | 5.130 | 5.550 | 4.914 | 5.390 | 903,544 | +0.26(+5.07%) |
Jul 14, 2022 | 4.920 | 5.340 | 4.795 | 5.130 | 1,267,653 | +0.25(+5.12%) |
Jul 13, 2022 | 5.170 | 5.390 | 4.650 | 4.880 | 11,930,928 | +0.63(+14.82%) |
Jul 12, 2022 | 4.060 | 4.340 | 4.060 | 4.250 | 42,846 | +0.19(+4.68%) |
Jul 11, 2022 | 4.070 | 4.340 | 4.016 | 4.060 | 38,906 | +0.00(+0.00%) |
Jul 08, 2022 | 3.990 | 4.100 | 3.968 | 4.060 | 37,227 | +0.11(+2.78%) |
Jul 07, 2022 | 4.110 | 4.130 | 3.950 | 3.950 | 18,211 | -0.08(-1.99%) |
Jul 06, 2022 | 3.740 | 4.150 | 3.740 | 4.030 | 30,127 | +0.29(+7.75%) |
Jul 05, 2022 | 3.570 | 3.770 | 3.490 | 3.740 | 66,435 | +0.09(+2.47%) |