Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.240 | 5.345 | 5.080 | 5.170 | 5,819,150 | -0.18(-3.36%) |
Sep 29, 2022 | 5.230 | 5.375 | 5.125 | 5.350 | 7,792,908 | -0.02(-0.37%) |
Sep 28, 2022 | 4.920 | 5.420 | 4.910 | 5.370 | 11,025,421 | +0.50(+10.27%) |
Sep 27, 2022 | 4.810 | 4.965 | 4.685 | 4.870 | 7,233,915 | +0.19(+4.06%) |
Sep 26, 2022 | 4.870 | 4.910 | 4.640 | 4.680 | 7,611,041 | -0.24(-4.88%) |
Sep 23, 2022 | 5.310 | 5.390 | 4.900 | 4.920 | 8,028,670 | -0.76(-13.38%) |
Sep 22, 2022 | 6.020 | 6.090 | 5.670 | 5.680 | 5,450,253 | -0.19(-3.24%) |
Sep 21, 2022 | 6.080 | 6.195 | 5.860 | 5.870 | 5,283,881 | -0.13(-2.17%) |
Sep 20, 2022 | 6.220 | 6.260 | 5.929 | 6.000 | 8,323,893 | -0.30(-4.76%) |
Sep 19, 2022 | 6.210 | 6.445 | 6.190 | 6.300 | 6,419,689 | -0.22(-3.37%) |
Sep 16, 2022 | 6.670 | 6.750 | 6.415 | 6.520 | 12,584,259 | -0.24(-3.55%) |
Sep 15, 2022 | 6.660 | 6.845 | 6.545 | 6.760 | 8,567,926 | -0.07(-1.02%) |
Sep 14, 2022 | 6.570 | 6.930 | 6.520 | 6.830 | 7,511,441 | +0.40(+6.22%) |
Sep 13, 2022 | 6.400 | 6.825 | 6.400 | 6.430 | 7,286,446 | -0.10(-1.53%) |
Sep 12, 2022 | 6.450 | 6.570 | 6.360 | 6.530 | 5,677,921 | +0.18(+2.83%) |
Sep 09, 2022 | 6.330 | 6.395 | 6.215 | 6.350 | 6,558,765 | +0.23(+3.76%) |
Sep 08, 2022 | 6.270 | 6.360 | 6.100 | 6.120 | 7,002,833 | -0.08(-1.29%) |
Sep 07, 2022 | 6.400 | 6.500 | 6.180 | 6.200 | 7,352,866 | -0.41(-6.20%) |
Sep 06, 2022 | 6.880 | 6.955 | 6.540 | 6.610 | 5,113,308 | -0.19(-2.79%) |
Sep 02, 2022 | 6.890 | 6.970 | 6.720 | 6.800 | 5,819,349 | +0.20(+3.03%) |
Sep 01, 2022 | 6.880 | 6.920 | 6.545 | 6.600 | 6,754,721 | -0.47(-6.65%) |
Aug 31, 2022 | 6.850 | 7.160 | 6.770 | 7.070 | 6,988,939 | -0.01(-0.14%) |
Aug 30, 2022 | 7.360 | 7.380 | 6.880 | 7.080 | 6,848,260 | -0.51(-6.72%) |
Aug 29, 2022 | 7.210 | 7.785 | 7.190 | 7.590 | 6,440,383 | +0.36(+4.98%) |
Aug 26, 2022 | 6.880 | 7.300 | 6.825 | 7.230 | 6,008,930 | +0.33(+4.78%) |
Aug 25, 2022 | 6.890 | 7.245 | 6.811 | 6.900 | 8,825,838 | +0.13(+1.92%) |
Aug 24, 2022 | 6.880 | 6.950 | 6.705 | 6.770 | 7,933,667 | -0.05(-0.73%) |
Aug 23, 2022 | 6.730 | 7.115 | 6.680 | 6.820 | 9,433,116 | +0.27(+4.12%) |
Aug 22, 2022 | 6.580 | 6.660 | 6.211 | 6.550 | 9,495,298 | -0.11(-1.65%) |
Aug 19, 2022 | 6.560 | 6.760 | 6.370 | 6.660 | 8,718,480 | +0.01(+0.15%) |
Aug 18, 2022 | 6.200 | 6.660 | 6.180 | 6.650 | 7,224,683 | +0.57(+9.38%) |
Aug 17, 2022 | 6.000 | 6.150 | 5.920 | 6.080 | 3,642,559 | +0.06(+1.00%) |
Aug 16, 2022 | 6.190 | 6.340 | 5.945 | 6.020 | 4,439,999 | -0.15(-2.43%) |
Aug 15, 2022 | 6.180 | 6.230 | 5.880 | 6.170 | 5,477,402 | -0.33(-5.08%) |
Aug 12, 2022 | 6.420 | 6.565 | 6.335 | 6.500 | 3,710,943 | +0.01(+0.15%) |
Aug 11, 2022 | 6.260 | 6.625 | 6.250 | 6.490 | 7,291,924 | +0.33(+5.36%) |
Aug 10, 2022 | 6.160 | 6.250 | 5.940 | 6.160 | 5,150,955 | +0.00(+0.00%) |
Aug 09, 2022 | 6.030 | 6.220 | 5.940 | 6.160 | 7,125,554 | +0.27(+4.58%) |
Aug 08, 2022 | 6.020 | 6.090 | 5.770 | 5.890 | 5,812,253 | -0.06(-1.01%) |
Aug 05, 2022 | 5.550 | 6.080 | 5.550 | 5.950 | 8,907,351 | +0.26(+4.57%) |
Aug 04, 2022 | 6.040 | 6.045 | 5.680 | 5.690 | 7,303,846 | -0.35(-5.79%) |
Aug 03, 2022 | 6.410 | 6.440 | 5.950 | 6.040 | 5,958,623 | -0.28(-4.43%) |
Aug 02, 2022 | 6.140 | 6.390 | 6.075 | 6.320 | 5,407,060 | +0.20(+3.27%) |
Aug 01, 2022 | 6.140 | 6.195 | 5.925 | 6.120 | 3,884,650 | -0.22(-3.47%) |
Jul 29, 2022 | 6.110 | 6.380 | 6.100 | 6.340 | 5,569,001 | +0.39(+6.55%) |
Jul 28, 2022 | 6.120 | 6.235 | 5.790 | 5.950 | 4,609,401 | -0.06(-1.00%) |
Jul 27, 2022 | 5.850 | 6.040 | 5.755 | 6.010 | 8,702,032 | +0.24(+4.16%) |
Jul 26, 2022 | 5.920 | 5.980 | 5.620 | 5.770 | 5,417,891 | -0.01(-0.17%) |
Jul 25, 2022 | 5.450 | 5.790 | 5.340 | 5.780 | 7,537,470 | +0.45(+8.44%) |
Jul 22, 2022 | 5.610 | 5.750 | 5.320 | 5.330 | 5,710,155 | -0.29(-5.16%) |
Jul 21, 2022 | 5.600 | 5.710 | 5.430 | 5.620 | 5,546,720 | -0.25(-4.26%) |
Jul 20, 2022 | 5.750 | 5.930 | 5.670 | 5.870 | 6,461,323 | +0.02(+0.34%) |
Jul 19, 2022 | 5.440 | 5.910 | 5.440 | 5.850 | 7,881,580 | +0.33(+5.98%) |
Jul 18, 2022 | 5.500 | 5.660 | 5.450 | 5.520 | 4,930,929 | +0.21(+3.95%) |
Jul 15, 2022 | 5.330 | 5.370 | 5.105 | 5.310 | 4,503,181 | +0.15(+2.91%) |
Jul 14, 2022 | 4.970 | 5.200 | 4.885 | 5.160 | 9,596,033 | -0.10(-1.90%) |
Jul 13, 2022 | 5.130 | 5.395 | 5.110 | 5.260 | 4,305,775 | +0.04(+0.77%) |
Jul 12, 2022 | 5.120 | 5.275 | 5.000 | 5.220 | 4,965,534 | -0.12(-2.25%) |
Jul 11, 2022 | 5.410 | 5.520 | 5.240 | 5.340 | 5,503,680 | -0.23(-4.13%) |
Jul 08, 2022 | 5.630 | 5.720 | 5.475 | 5.570 | 6,269,824 | +0.00(+0.00%) |
Jul 07, 2022 | 5.620 | 5.690 | 5.510 | 5.570 | 8,441,421 | +0.20(+3.72%) |
Jul 06, 2022 | 5.650 | 5.850 | 5.235 | 5.370 | 9,134,030 | -0.43(-7.41%) |
Jul 05, 2022 | 6.000 | 6.060 | 5.660 | 5.800 | 9,082,854 | -0.42(-6.75%) |