Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.005 | 5.198 | 4.996 | 5.145 | 1,423,033 | +0.17(+3.34%) |
Sep 29, 2022 | 5.084 | 5.084 | 4.808 | 4.979 | 1,733,888 | -0.18(-3.40%) |
Sep 28, 2022 | 5.040 | 5.268 | 5.005 | 5.154 | 914,310 | +0.08(+1.55%) |
Sep 27, 2022 | 5.189 | 5.198 | 4.992 | 5.075 | 962,203 | -0.11(-2.19%) |
Sep 26, 2022 | 5.644 | 5.653 | 5.075 | 5.189 | 1,231,368 | -0.55(-9.60%) |
Sep 23, 2022 | 5.801 | 5.819 | 5.644 | 5.740 | 927,887 | -0.11(-1.80%) |
Sep 22, 2022 | 6.020 | 6.038 | 5.830 | 5.845 | 687,205 | -0.15(-2.48%) |
Sep 21, 2022 | 6.187 | 6.204 | 5.994 | 5.994 | 587,895 | -0.14(-2.28%) |
Sep 20, 2022 | 6.169 | 6.222 | 6.082 | 6.134 | 824,136 | -0.13(-2.10%) |
Sep 19, 2022 | 6.230 | 6.309 | 6.204 | 6.265 | 462,437 | -0.03(-0.42%) |
Sep 16, 2022 | 6.134 | 6.309 | 6.117 | 6.292 | 1,304,201 | +0.13(+2.13%) |
Sep 15, 2022 | 6.195 | 6.283 | 6.152 | 6.160 | 720,707 | -0.05(-0.85%) |
Sep 14, 2022 | 6.204 | 6.222 | 6.125 | 6.213 | 1,023,940 | +0.06(+1.00%) |
Sep 13, 2022 | 6.300 | 6.344 | 6.128 | 6.152 | 617,150 | -0.27(-4.22%) |
Sep 12, 2022 | 6.344 | 6.467 | 6.335 | 6.423 | 496,327 | +0.13(+2.09%) |
Sep 09, 2022 | 6.222 | 6.353 | 6.222 | 6.292 | 606,749 | +0.06(+0.98%) |
Sep 08, 2022 | 6.318 | 6.331 | 6.230 | 6.230 | 539,999 | -0.14(-2.20%) |
Sep 07, 2022 | 6.283 | 6.414 | 6.274 | 6.370 | 499,454 | +0.06(+0.97%) |
Sep 06, 2022 | 6.405 | 6.405 | 6.274 | 6.309 | 524,137 | -0.06(-0.96%) |
Sep 02, 2022 | 6.432 | 6.528 | 6.344 | 6.370 | 591,206 | -0.05(-0.82%) |
Sep 01, 2022 | 6.449 | 6.502 | 6.370 | 6.423 | 736,092 | -0.11(-1.61%) |
Aug 31, 2022 | 6.563 | 6.633 | 6.519 | 6.528 | 863,846 | -0.06(-0.93%) |
Aug 30, 2022 | 6.712 | 6.729 | 6.572 | 6.589 | 595,593 | -0.12(-1.83%) |
Aug 29, 2022 | 6.712 | 6.782 | 6.677 | 6.712 | 555,197 | -0.02(-0.26%) |
Aug 26, 2022 | 6.939 | 6.939 | 6.729 | 6.729 | 635,687 | -0.17(-2.53%) |
Aug 25, 2022 | 6.913 | 6.974 | 6.887 | 6.904 | 494,688 | -0.01(-0.13%) |
Aug 24, 2022 | 6.939 | 7.018 | 6.904 | 6.913 | 548,551 | -0.04(-0.63%) |
Aug 23, 2022 | 6.834 | 7.018 | 6.821 | 6.957 | 681,625 | +0.12(+1.79%) |
Aug 22, 2022 | 6.930 | 6.930 | 6.825 | 6.834 | 488,658 | -0.14(-2.01%) |
Aug 19, 2022 | 7.035 | 7.035 | 6.939 | 6.974 | 574,885 | -0.13(-1.85%) |
Aug 18, 2022 | 6.913 | 7.167 | 6.895 | 7.105 | 1,687,270 | +0.19(+2.78%) |
Aug 17, 2022 | 7.027 | 7.027 | 6.887 | 6.913 | 542,816 | -0.12(-1.74%) |
Aug 16, 2022 | 7.000 | 7.053 | 6.992 | 7.035 | 464,839 | +0.02(+0.25%) |
Aug 15, 2022 | 6.983 | 7.027 | 6.948 | 7.018 | 553,993 | +0.01(+0.12%) |
Aug 12, 2022 | 7.000 | 7.018 | 6.957 | 7.009 | 685,518 | +0.01(+0.12%) |
Aug 11, 2022 | 6.939 | 7.035 | 6.939 | 7.000 | 567,170 | +0.06(+0.88%) |
Aug 10, 2022 | 6.974 | 7.018 | 6.913 | 6.939 | 465,863 | -0.01(-0.13%) |
Aug 09, 2022 | 6.939 | 6.948 | 6.808 | 6.948 | 673,393 | +0.05(+0.76%) |
Aug 08, 2022 | 6.790 | 6.948 | 6.790 | 6.895 | 702,442 | +0.11(+1.55%) |
Aug 05, 2022 | 6.720 | 6.808 | 6.703 | 6.790 | 441,429 | +0.07(+1.04%) |
Aug 04, 2022 | 6.694 | 6.895 | 6.650 | 6.720 | 973,232 | +0.13(+1.99%) |
Aug 03, 2022 | 6.650 | 6.712 | 6.580 | 6.589 | 587,931 | -0.05(-0.79%) |
Aug 02, 2022 | 6.764 | 6.808 | 6.642 | 6.642 | 413,166 | -0.12(-1.81%) |
Aug 01, 2022 | 6.738 | 6.808 | 6.720 | 6.764 | 609,584 | -0.05(-0.77%) |
Jul 29, 2022 | 6.808 | 6.843 | 6.738 | 6.817 | 633,259 | +0.01(+0.13%) |
Jul 28, 2022 | 6.790 | 6.843 | 6.725 | 6.808 | 426,200 | +0.04(+0.65%) |
Jul 27, 2022 | 6.755 | 6.782 | 6.677 | 6.764 | 434,132 | +0.03(+0.52%) |
Jul 26, 2022 | 6.773 | 6.790 | 6.685 | 6.729 | 403,346 | -0.03(-0.52%) |
Jul 25, 2022 | 6.738 | 6.803 | 6.707 | 6.764 | 582,536 | +0.08(+1.18%) |
Jul 22, 2022 | 6.703 | 6.729 | 6.624 | 6.685 | 526,496 | -0.01(-0.13%) |
Jul 21, 2022 | 6.668 | 6.694 | 6.554 | 6.694 | 436,779 | -0.04(-0.65%) |
Jul 20, 2022 | 6.720 | 6.773 | 6.659 | 6.738 | 565,396 | +0.00(+0.00%) |
Jul 19, 2022 | 6.650 | 6.755 | 6.624 | 6.738 | 558,981 | +0.13(+1.99%) |
Jul 18, 2022 | 6.703 | 6.738 | 6.598 | 6.607 | 623,005 | -0.10(-1.44%) |
Jul 15, 2022 | 6.510 | 6.712 | 6.427 | 6.703 | 909,746 | +0.34(+5.36%) |
Jul 14, 2022 | 6.292 | 6.405 | 6.292 | 6.362 | 522,182 | -0.04(-0.68%) |
Jul 13, 2022 | 6.344 | 6.467 | 6.309 | 6.405 | 753,128 | -0.02(-0.27%) |
Jul 12, 2022 | 6.230 | 6.458 | 6.230 | 6.423 | 603,337 | +0.16(+2.51%) |
Jul 11, 2022 | 6.344 | 6.362 | 6.213 | 6.265 | 455,104 | -0.04(-0.69%) |
Jul 08, 2022 | 6.379 | 6.410 | 6.230 | 6.309 | 1,140,917 | -0.06(-0.93%) |
Jul 07, 2022 | 6.436 | 6.479 | 6.343 | 6.368 | 843,686 | -0.01(-0.13%) |
Jul 06, 2022 | 6.385 | 6.432 | 6.292 | 6.377 | 555,174 | +0.01(+0.13%) |
Jul 05, 2022 | 6.292 | 6.381 | 6.134 | 6.368 | 760,652 | +0.03(+0.54%) |