Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.608 | 5.686 | 5.548 | 5.591 | 176,599 | -0.03(-0.46%) |
Sep 29, 2022 | 5.686 | 5.703 | 5.427 | 5.617 | 234,902 | -0.16(-2.84%) |
Sep 28, 2022 | 5.643 | 5.868 | 5.556 | 5.781 | 147,403 | +0.14(+2.45%) |
Sep 27, 2022 | 5.660 | 5.781 | 5.591 | 5.643 | 72,733 | +0.00(+0.00%) |
Sep 26, 2022 | 5.773 | 5.807 | 5.608 | 5.643 | 91,579 | -0.20(-3.41%) |
Sep 23, 2022 | 5.980 | 6.050 | 5.712 | 5.842 | 180,200 | -0.22(-3.57%) |
Sep 22, 2022 | 6.128 | 6.156 | 6.015 | 6.058 | 75,313 | -0.11(-1.75%) |
Sep 21, 2022 | 6.283 | 6.309 | 6.162 | 6.167 | 129,149 | -0.11(-1.72%) |
Sep 20, 2022 | 6.405 | 6.405 | 6.188 | 6.275 | 139,653 | -0.21(-3.20%) |
Sep 19, 2022 | 6.552 | 6.673 | 6.396 | 6.482 | 128,418 | -0.15(-2.22%) |
Sep 16, 2022 | 6.552 | 6.690 | 6.456 | 6.630 | 101,883 | -0.03(-0.39%) |
Sep 15, 2022 | 6.638 | 6.707 | 6.604 | 6.656 | 108,153 | -0.03(-0.52%) |
Sep 14, 2022 | 6.648 | 6.741 | 6.622 | 6.690 | 107,460 | +0.04(+0.64%) |
Sep 13, 2022 | 6.792 | 6.825 | 6.639 | 6.648 | 150,346 | -0.25(-3.56%) |
Sep 12, 2022 | 6.969 | 7.007 | 6.851 | 6.893 | 129,888 | -0.06(-0.85%) |
Sep 09, 2022 | 6.758 | 7.020 | 6.716 | 6.952 | 136,036 | +0.20(+3.01%) |
Sep 08, 2022 | 6.572 | 6.880 | 6.555 | 6.749 | 204,258 | +0.14(+2.18%) |
Sep 07, 2022 | 6.445 | 6.631 | 6.428 | 6.606 | 110,507 | +0.16(+2.49%) |
Sep 06, 2022 | 6.462 | 6.504 | 6.369 | 6.445 | 92,405 | +0.03(+0.40%) |
Sep 02, 2022 | 6.521 | 6.542 | 6.386 | 6.419 | 56,544 | -0.06(-0.91%) |
Sep 01, 2022 | 6.386 | 6.496 | 6.335 | 6.479 | 182,122 | +0.03(+0.39%) |
Aug 31, 2022 | 6.386 | 6.453 | 6.343 | 6.453 | 75,532 | +0.09(+1.46%) |
Aug 30, 2022 | 6.369 | 6.428 | 6.293 | 6.360 | 126,649 | +0.04(+0.67%) |
Aug 29, 2022 | 6.318 | 6.377 | 6.301 | 6.318 | 50,040 | -0.03(-0.53%) |
Aug 26, 2022 | 6.436 | 6.513 | 6.343 | 6.352 | 47,351 | -0.08(-1.18%) |
Aug 25, 2022 | 6.487 | 6.512 | 6.411 | 6.428 | 53,883 | -0.03(-0.39%) |
Aug 24, 2022 | 6.386 | 6.462 | 6.360 | 6.453 | 26,583 | +0.08(+1.19%) |
Aug 23, 2022 | 6.293 | 6.403 | 6.267 | 6.377 | 56,811 | +0.08(+1.34%) |
Aug 22, 2022 | 6.276 | 6.335 | 6.276 | 6.293 | 38,890 | -0.08(-1.20%) |
Aug 19, 2022 | 6.386 | 6.411 | 6.301 | 6.369 | 97,838 | -0.01(-0.13%) |
Aug 18, 2022 | 6.377 | 6.441 | 6.377 | 6.377 | 58,202 | -0.07(-1.05%) |
Aug 17, 2022 | 6.546 | 6.580 | 6.412 | 6.445 | 81,484 | -0.10(-1.55%) |
Aug 16, 2022 | 6.470 | 6.572 | 6.470 | 6.546 | 64,705 | +0.08(+1.18%) |
Aug 15, 2022 | 6.453 | 6.555 | 6.419 | 6.470 | 134,497 | +0.05(+0.79%) |
Aug 12, 2022 | 6.326 | 6.428 | 6.301 | 6.419 | 89,414 | +0.14(+2.15%) |
Aug 11, 2022 | 6.293 | 6.377 | 6.276 | 6.284 | 39,439 | +0.01(+0.13%) |
Aug 10, 2022 | 6.352 | 6.369 | 6.250 | 6.276 | 89,792 | +0.03(+0.41%) |
Aug 09, 2022 | 6.157 | 6.250 | 6.090 | 6.250 | 465,922 | +0.19(+3.07%) |
Aug 08, 2022 | 5.946 | 6.064 | 5.912 | 6.064 | 150,308 | +0.14(+2.43%) |
Aug 05, 2022 | 5.887 | 5.984 | 5.844 | 5.920 | 54,495 | -0.03(-0.43%) |
Aug 04, 2022 | 6.030 | 6.047 | 5.895 | 5.946 | 57,196 | -0.03(-0.57%) |
Aug 03, 2022 | 5.920 | 5.980 | 5.904 | 5.980 | 41,803 | +0.09(+1.58%) |
Aug 02, 2022 | 5.878 | 5.912 | 5.836 | 5.887 | 46,433 | +0.01(+0.14%) |
Aug 01, 2022 | 5.844 | 5.920 | 5.836 | 5.878 | 63,575 | +0.01(+0.14%) |
Jul 29, 2022 | 5.870 | 5.912 | 5.853 | 5.870 | 75,546 | +0.02(+0.29%) |
Jul 28, 2022 | 5.827 | 5.861 | 5.777 | 5.853 | 39,545 | +0.03(+0.58%) |
Jul 27, 2022 | 5.768 | 5.844 | 5.726 | 5.819 | 55,677 | +0.10(+1.78%) |
Jul 26, 2022 | 5.751 | 5.777 | 5.709 | 5.717 | 27,515 | -0.03(-0.59%) |
Jul 25, 2022 | 5.760 | 5.827 | 5.726 | 5.751 | 28,107 | +0.00(+0.00%) |
Jul 22, 2022 | 5.751 | 5.836 | 5.751 | 5.751 | 57,118 | -0.03(-0.44%) |
Jul 21, 2022 | 5.726 | 5.794 | 5.726 | 5.777 | 38,558 | +0.03(+0.46%) |
Jul 20, 2022 | 5.751 | 5.802 | 5.729 | 5.750 | 18,283 | +0.02(+0.43%) |
Jul 19, 2022 | 5.684 | 5.743 | 5.667 | 5.726 | 104,963 | +0.07(+1.20%) |
Jul 18, 2022 | 5.717 | 5.827 | 5.658 | 5.658 | 61,971 | -0.03(-0.59%) |
Jul 15, 2022 | 5.684 | 5.709 | 5.667 | 5.692 | 27,434 | +0.04(+0.75%) |
Jul 14, 2022 | 5.684 | 5.701 | 5.574 | 5.650 | 90,257 | -0.08(-1.33%) |
Jul 13, 2022 | 5.751 | 5.768 | 5.684 | 5.726 | 39,297 | -0.06(-1.02%) |
Jul 12, 2022 | 5.785 | 5.802 | 5.756 | 5.785 | 31,472 | -0.01(-0.22%) |
Jul 11, 2022 | 5.811 | 5.946 | 5.751 | 5.798 | 106,519 | -0.00(-0.07%) |
Jul 08, 2022 | 5.743 | 5.889 | 5.709 | 5.802 | 56,129 | +0.05(+0.81%) |
Jul 07, 2022 | 5.692 | 5.756 | 5.675 | 5.756 | 75,119 | +0.07(+1.26%) |
Jul 06, 2022 | 5.768 | 5.794 | 5.675 | 5.684 | 70,467 | -0.05(-0.89%) |
Jul 05, 2022 | 5.734 | 5.794 | 5.667 | 5.734 | 74,672 | -0.05(-0.88%) |