Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.014 | 6.108 | 6.006 | 6.058 | 350,255 | +0.03(+0.43%) |
Sep 29, 2022 | 6.215 | 6.245 | 6.014 | 6.032 | 768,639 | -0.24(-3.76%) |
Sep 28, 2022 | 6.206 | 6.285 | 6.163 | 6.267 | 447,694 | +0.10(+1.70%) |
Sep 27, 2022 | 6.197 | 6.232 | 6.128 | 6.163 | 391,776 | -0.01(-0.14%) |
Sep 26, 2022 | 6.276 | 6.328 | 6.163 | 6.171 | 341,423 | -0.11(-1.80%) |
Sep 23, 2022 | 6.328 | 6.389 | 6.263 | 6.285 | 309,807 | -0.13(-2.04%) |
Sep 22, 2022 | 6.511 | 6.537 | 6.381 | 6.415 | 260,148 | -0.08(-1.21%) |
Sep 21, 2022 | 6.537 | 6.546 | 6.494 | 6.494 | 174,020 | -0.03(-0.40%) |
Sep 20, 2022 | 6.537 | 6.546 | 6.485 | 6.520 | 186,514 | -0.03(-0.53%) |
Sep 19, 2022 | 6.581 | 6.607 | 6.546 | 6.555 | 177,438 | -0.03(-0.40%) |
Sep 16, 2022 | 6.564 | 6.616 | 6.511 | 6.581 | 313,355 | -0.05(-0.79%) |
Sep 15, 2022 | 6.668 | 6.686 | 6.603 | 6.633 | 156,517 | -0.05(-0.78%) |
Sep 14, 2022 | 6.738 | 6.768 | 6.677 | 6.686 | 171,527 | -0.03(-0.48%) |
Sep 13, 2022 | 6.683 | 6.786 | 6.679 | 6.718 | 178,834 | -0.04(-0.64%) |
Sep 12, 2022 | 6.761 | 6.813 | 6.718 | 6.761 | 250,251 | +0.05(+0.77%) |
Sep 09, 2022 | 6.675 | 6.727 | 6.659 | 6.709 | 103,045 | +0.05(+0.78%) |
Sep 08, 2022 | 6.692 | 6.736 | 6.640 | 6.657 | 328,462 | -0.03(-0.52%) |
Sep 07, 2022 | 6.735 | 6.743 | 6.683 | 6.692 | 363,522 | -0.05(-0.77%) |
Sep 06, 2022 | 6.753 | 6.770 | 6.692 | 6.744 | 323,185 | +0.00(+0.00%) |
Sep 02, 2022 | 6.787 | 6.804 | 6.735 | 6.744 | 289,227 | -0.04(-0.64%) |
Sep 01, 2022 | 6.874 | 6.874 | 6.709 | 6.787 | 335,891 | -0.10(-1.38%) |
Aug 31, 2022 | 6.926 | 6.960 | 6.839 | 6.882 | 169,602 | -0.02(-0.25%) |
Aug 30, 2022 | 6.952 | 6.991 | 6.882 | 6.900 | 210,445 | -0.04(-0.62%) |
Aug 29, 2022 | 6.848 | 6.943 | 6.839 | 6.943 | 124,588 | +0.07(+1.01%) |
Aug 26, 2022 | 6.917 | 6.917 | 6.839 | 6.874 | 203,051 | -0.02(-0.25%) |
Aug 25, 2022 | 6.926 | 6.943 | 6.874 | 6.891 | 196,238 | +0.02(+0.25%) |
Aug 24, 2022 | 6.830 | 6.943 | 6.830 | 6.874 | 272,999 | +0.02(+0.25%) |
Aug 23, 2022 | 6.934 | 6.978 | 6.813 | 6.856 | 346,284 | -0.07(-1.00%) |
Aug 22, 2022 | 6.926 | 6.986 | 6.917 | 6.926 | 240,871 | -0.10(-1.48%) |
Aug 19, 2022 | 7.073 | 7.073 | 7.012 | 7.030 | 121,685 | -0.10(-1.34%) |
Aug 18, 2022 | 7.159 | 7.185 | 7.099 | 7.125 | 181,504 | -0.03(-0.36%) |
Aug 17, 2022 | 7.229 | 7.229 | 7.108 | 7.151 | 245,778 | -0.10(-1.31%) |
Aug 16, 2022 | 7.229 | 7.255 | 7.194 | 7.246 | 171,857 | +0.03(+0.36%) |
Aug 15, 2022 | 7.185 | 7.262 | 7.174 | 7.220 | 148,086 | +0.00(+0.00%) |
Aug 12, 2022 | 7.229 | 7.237 | 7.194 | 7.220 | 124,386 | +0.01(+0.16%) |
Aug 11, 2022 | 7.166 | 7.226 | 7.166 | 7.209 | 181,027 | +0.05(+0.72%) |
Aug 10, 2022 | 7.123 | 7.166 | 7.097 | 7.157 | 167,761 | +0.10(+1.46%) |
Aug 09, 2022 | 7.054 | 7.071 | 7.011 | 7.054 | 190,964 | +0.01(+0.12%) |
Aug 08, 2022 | 6.959 | 7.045 | 6.959 | 7.045 | 224,630 | +0.09(+1.36%) |
Aug 05, 2022 | 7.045 | 7.054 | 6.908 | 6.951 | 260,569 | -0.13(-1.82%) |
Aug 04, 2022 | 7.166 | 7.209 | 7.037 | 7.080 | 316,465 | -0.08(-1.08%) |
Aug 03, 2022 | 7.088 | 7.200 | 7.075 | 7.157 | 238,218 | +0.14(+1.96%) |
Aug 02, 2022 | 7.235 | 7.269 | 7.011 | 7.019 | 405,360 | -0.22(-2.97%) |
Aug 01, 2022 | 7.062 | 7.243 | 7.045 | 7.235 | 339,956 | +0.18(+2.56%) |
Jul 29, 2022 | 6.916 | 7.088 | 6.912 | 7.054 | 315,844 | +0.12(+1.74%) |
Jul 28, 2022 | 6.839 | 6.942 | 6.812 | 6.933 | 306,644 | +0.13(+1.90%) |
Jul 27, 2022 | 6.770 | 6.830 | 6.718 | 6.804 | 329,383 | +0.09(+1.28%) |
Jul 26, 2022 | 6.658 | 6.727 | 6.645 | 6.718 | 272,097 | +0.08(+1.17%) |
Jul 25, 2022 | 6.624 | 6.675 | 6.624 | 6.641 | 281,227 | +0.01(+0.13%) |
Jul 22, 2022 | 6.684 | 6.718 | 6.598 | 6.632 | 479,647 | -0.03(-0.39%) |
Jul 21, 2022 | 6.667 | 6.693 | 6.632 | 6.658 | 734,798 | -0.01(-0.13%) |
Jul 20, 2022 | 6.693 | 6.710 | 6.641 | 6.667 | 282,483 | -0.03(-0.39%) |
Jul 19, 2022 | 6.667 | 6.718 | 6.619 | 6.693 | 316,295 | +0.06(+0.91%) |
Jul 18, 2022 | 6.675 | 6.701 | 6.615 | 6.632 | 243,281 | -0.02(-0.26%) |
Jul 15, 2022 | 6.546 | 6.659 | 6.538 | 6.650 | 434,252 | +0.14(+2.11%) |
Jul 14, 2022 | 6.495 | 6.512 | 6.417 | 6.512 | 261,473 | -0.03(-0.49%) |
Jul 13, 2022 | 6.501 | 6.616 | 6.475 | 6.544 | 258,832 | +0.01(+0.13%) |
Jul 12, 2022 | 6.612 | 6.655 | 6.531 | 6.535 | 261,781 | -0.09(-1.29%) |
Jul 11, 2022 | 6.604 | 6.655 | 6.595 | 6.621 | 285,472 | +0.02(+0.26%) |
Jul 08, 2022 | 6.552 | 6.612 | 6.544 | 6.604 | 150,509 | +0.05(+0.78%) |
Jul 07, 2022 | 6.561 | 6.578 | 6.527 | 6.552 | 186,837 | -0.02(-0.26%) |
Jul 06, 2022 | 6.604 | 6.612 | 6.535 | 6.569 | 130,020 | -0.01(-0.13%) |
Jul 05, 2022 | 6.501 | 6.595 | 6.458 | 6.578 | 214,923 | +0.02(+0.26%) |