Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.380 | 5.409 | 5.284 | 5.284 | 3,564,632 | -0.15(-2.83%) |
Sep 29, 2022 | 5.476 | 5.481 | 5.380 | 5.438 | 4,617,136 | +0.07(+1.25%) |
Sep 28, 2022 | 5.315 | 5.390 | 5.287 | 5.371 | 3,222,578 | +0.01(+0.17%) |
Sep 27, 2022 | 5.427 | 5.427 | 5.320 | 5.362 | 5,986,312 | -0.04(-0.69%) |
Sep 26, 2022 | 5.343 | 5.455 | 5.329 | 5.399 | 6,015,772 | +0.00(+0.00%) |
Sep 23, 2022 | 5.539 | 5.548 | 5.324 | 5.399 | 4,953,503 | -0.21(-3.82%) |
Sep 22, 2022 | 5.641 | 5.697 | 5.613 | 5.613 | 2,326,695 | +0.04(+0.67%) |
Sep 21, 2022 | 5.641 | 5.669 | 5.576 | 5.576 | 1,932,460 | -0.07(-1.16%) |
Sep 20, 2022 | 5.613 | 5.655 | 5.595 | 5.641 | 1,529,906 | -0.04(-0.66%) |
Sep 19, 2022 | 5.595 | 5.679 | 5.585 | 5.679 | 1,447,561 | +0.03(+0.49%) |
Sep 16, 2022 | 5.604 | 5.676 | 5.585 | 5.651 | 4,860,599 | +0.05(+0.83%) |
Sep 15, 2022 | 5.595 | 5.660 | 5.576 | 5.604 | 2,194,438 | -0.01(-0.17%) |
Sep 14, 2022 | 5.613 | 5.660 | 5.604 | 5.613 | 3,817,328 | +0.07(+1.35%) |
Sep 13, 2022 | 5.613 | 5.627 | 5.530 | 5.539 | 3,333,175 | -0.16(-2.78%) |
Sep 12, 2022 | 5.744 | 5.763 | 5.697 | 5.697 | 3,541,529 | -0.03(-0.49%) |
Sep 09, 2022 | 5.735 | 5.753 | 5.679 | 5.725 | 2,679,195 | +0.08(+1.49%) |
Sep 08, 2022 | 5.502 | 5.641 | 5.497 | 5.641 | 4,126,355 | +0.19(+3.42%) |
Sep 07, 2022 | 5.446 | 5.478 | 5.408 | 5.455 | 2,929,447 | -0.07(-1.18%) |
Sep 06, 2022 | 5.604 | 5.604 | 5.506 | 5.520 | 2,905,314 | -0.09(-1.66%) |
Sep 02, 2022 | 5.660 | 5.697 | 5.613 | 5.613 | 2,135,387 | -0.01(-0.17%) |
Sep 01, 2022 | 5.623 | 5.632 | 5.576 | 5.623 | 1,839,206 | -0.02(-0.33%) |
Aug 31, 2022 | 5.669 | 5.679 | 5.632 | 5.641 | 1,671,967 | -0.05(-0.82%) |
Aug 30, 2022 | 5.688 | 5.701 | 5.641 | 5.688 | 2,157,633 | +0.03(+0.49%) |
Aug 29, 2022 | 5.660 | 5.679 | 5.641 | 5.660 | 1,721,826 | +0.00(+0.00%) |
Aug 26, 2022 | 5.772 | 5.781 | 5.660 | 5.660 | 1,803,226 | -0.12(-2.10%) |
Aug 25, 2022 | 5.725 | 5.781 | 5.721 | 5.781 | 1,001,771 | +0.07(+1.14%) |
Aug 24, 2022 | 5.688 | 5.744 | 5.679 | 5.716 | 1,630,993 | +0.05(+0.82%) |
Aug 23, 2022 | 5.632 | 5.697 | 5.632 | 5.669 | 1,228,171 | +0.02(+0.33%) |
Aug 22, 2022 | 5.697 | 5.697 | 5.637 | 5.651 | 2,269,439 | -0.05(-0.82%) |
Aug 19, 2022 | 5.744 | 5.744 | 5.683 | 5.697 | 1,932,196 | -0.08(-1.45%) |
Aug 18, 2022 | 5.791 | 5.791 | 5.749 | 5.781 | 981,230 | -0.01(-0.16%) |
Aug 17, 2022 | 5.791 | 5.800 | 5.744 | 5.791 | 2,141,675 | -0.02(-0.32%) |
Aug 16, 2022 | 5.791 | 5.819 | 5.767 | 5.809 | 2,824,808 | -0.04(-0.64%) |
Aug 15, 2022 | 5.828 | 5.856 | 5.809 | 5.847 | 1,912,102 | -0.02(-0.32%) |
Aug 12, 2022 | 5.875 | 5.875 | 5.837 | 5.865 | 1,947,826 | +0.04(+0.64%) |
Aug 11, 2022 | 5.819 | 5.851 | 5.819 | 5.828 | 1,393,952 | +0.03(+0.48%) |
Aug 10, 2022 | 5.725 | 5.819 | 5.697 | 5.800 | 1,376,398 | +0.16(+2.81%) |
Aug 09, 2022 | 5.669 | 5.679 | 5.623 | 5.641 | 1,802,268 | -0.06(-0.98%) |
Aug 08, 2022 | 5.725 | 5.753 | 5.697 | 5.697 | 1,578,903 | +0.01(+0.16%) |
Aug 05, 2022 | 5.669 | 5.688 | 5.623 | 5.688 | 1,370,677 | +0.02(+0.33%) |
Aug 04, 2022 | 5.697 | 5.739 | 5.651 | 5.669 | 2,509,039 | -0.06(-0.98%) |
Aug 03, 2022 | 5.753 | 5.753 | 5.652 | 5.725 | 2,791,010 | -0.06(-0.97%) |
Aug 02, 2022 | 5.856 | 5.861 | 5.772 | 5.781 | 1,699,301 | -0.15(-2.52%) |
Aug 01, 2022 | 6.014 | 6.014 | 5.893 | 5.930 | 2,947,736 | -0.03(-0.47%) |
Jul 29, 2022 | 5.809 | 5.996 | 5.791 | 5.958 | 1,909,530 | +0.24(+4.24%) |
Jul 28, 2022 | 5.697 | 5.725 | 5.674 | 5.716 | 1,599,496 | +0.01(+0.16%) |
Jul 27, 2022 | 5.660 | 5.711 | 5.641 | 5.707 | 2,515,991 | +0.09(+1.66%) |
Jul 26, 2022 | 5.651 | 5.655 | 5.609 | 5.613 | 1,972,063 | -0.05(-0.82%) |
Jul 25, 2022 | 5.595 | 5.679 | 5.595 | 5.660 | 2,968,430 | +0.09(+1.67%) |
Jul 22, 2022 | 5.567 | 5.585 | 5.540 | 5.567 | 2,375,402 | +0.01(+0.17%) |
Jul 21, 2022 | 5.502 | 5.557 | 5.469 | 5.557 | 2,295,143 | +0.03(+0.51%) |
Jul 20, 2022 | 5.595 | 5.595 | 5.492 | 5.530 | 3,224,352 | -0.07(-1.33%) |
Jul 19, 2022 | 5.548 | 5.623 | 5.534 | 5.604 | 3,909,586 | +0.11(+2.04%) |
Jul 18, 2022 | 5.483 | 5.562 | 5.464 | 5.492 | 5,358,000 | +0.01(+0.17%) |
Jul 15, 2022 | 5.418 | 5.502 | 5.371 | 5.483 | 3,361,941 | +0.07(+1.38%) |
Jul 14, 2022 | 5.446 | 5.446 | 5.362 | 5.408 | 3,362,372 | -0.14(-2.52%) |
Jul 13, 2022 | 5.557 | 5.557 | 5.504 | 5.548 | 3,106,513 | -0.04(-0.67%) |
Jul 12, 2022 | 5.530 | 5.632 | 5.530 | 5.585 | 3,870,664 | +0.00(+0.00%) |
Jul 11, 2022 | 5.585 | 5.604 | 5.539 | 5.585 | 3,004,005 | -0.02(-0.33%) |
Jul 08, 2022 | 5.548 | 5.613 | 5.548 | 5.604 | 2,308,183 | +0.07(+1.35%) |
Jul 07, 2022 | 5.511 | 5.548 | 5.506 | 5.530 | 1,779,304 | +0.06(+1.02%) |
Jul 06, 2022 | 5.502 | 5.502 | 5.408 | 5.474 | 3,402,007 | -0.09(-1.68%) |
Jul 05, 2022 | 5.511 | 5.567 | 5.474 | 5.567 | 3,908,685 | -0.02(-0.33%) |