Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.370 | 6.720 | 6.330 | 6.570 | 422,693 | +0.09(+1.39%) |
Sep 29, 2022 | 6.610 | 6.730 | 6.250 | 6.480 | 775,071 | -0.25(-3.71%) |
Sep 28, 2022 | 6.440 | 6.943 | 6.400 | 6.730 | 896,080 | +0.23(+3.54%) |
Sep 27, 2022 | 6.410 | 6.630 | 6.250 | 6.500 | 584,763 | +0.14(+2.20%) |
Sep 26, 2022 | 6.310 | 6.730 | 6.280 | 6.360 | 629,334 | -0.18(-2.75%) |
Sep 23, 2022 | 6.120 | 6.570 | 6.060 | 6.540 | 938,712 | +0.28(+4.47%) |
Sep 22, 2022 | 6.160 | 6.520 | 6.010 | 6.260 | 743,219 | +0.05(+0.81%) |
Sep 21, 2022 | 6.350 | 6.480 | 6.180 | 6.210 | 550,674 | -0.18(-2.82%) |
Sep 20, 2022 | 6.480 | 6.600 | 6.320 | 6.390 | 641,873 | -0.11(-1.69%) |
Sep 19, 2022 | 6.290 | 6.550 | 6.220 | 6.500 | 724,529 | +0.10(+1.56%) |
Sep 16, 2022 | 6.400 | 6.525 | 6.254 | 6.400 | 914,624 | -0.15(-2.29%) |
Sep 15, 2022 | 6.570 | 6.798 | 6.530 | 6.550 | 695,625 | -0.12(-1.80%) |
Sep 14, 2022 | 6.680 | 6.800 | 6.420 | 6.670 | 690,760 | +0.00(+0.00%) |
Sep 13, 2022 | 6.780 | 6.950 | 6.430 | 6.670 | 1,325,385 | -0.49(-6.84%) |
Sep 12, 2022 | 6.810 | 7.350 | 6.768 | 7.160 | 1,255,371 | +0.32(+4.68%) |
Sep 09, 2022 | 6.540 | 7.100 | 6.470 | 6.840 | 1,551,754 | +0.38(+5.88%) |
Sep 08, 2022 | 6.200 | 6.650 | 6.080 | 6.460 | 1,968,497 | +0.18(+2.87%) |
Sep 07, 2022 | 5.980 | 6.370 | 5.910 | 6.280 | 1,712,326 | +0.26(+4.32%) |
Sep 06, 2022 | 6.480 | 6.480 | 5.990 | 6.020 | 2,810,442 | -0.44(-6.81%) |
Sep 02, 2022 | 6.670 | 6.880 | 6.230 | 6.460 | 2,459,703 | -0.09(-1.37%) |
Sep 01, 2022 | 7.010 | 7.120 | 6.410 | 6.550 | 3,121,882 | -0.63(-8.77%) |
Aug 31, 2022 | 8.400 | 8.400 | 6.900 | 7.180 | 7,134,404 | -1.02(-12.44%) |
Aug 30, 2022 | 10.22 | 10.49 | 8.200 | 8.200 | 10,978,944 | -1.66(-16.84%) |
Aug 29, 2022 | 9.260 | 10.12 | 9.200 | 9.860 | 7,563,663 | +0.52(+5.57%) |
Aug 26, 2022 | 9.070 | 9.470 | 8.550 | 9.340 | 3,164,469 | +0.14(+1.52%) |
Aug 25, 2022 | 9.310 | 9.640 | 8.540 | 9.200 | 3,677,788 | +0.02(+0.22%) |
Aug 24, 2022 | 8.380 | 9.570 | 8.360 | 9.180 | 4,801,696 | +0.72(+8.51%) |
Aug 23, 2022 | 8.110 | 8.460 | 7.770 | 8.460 | 2,418,684 | +0.18(+2.17%) |
Aug 22, 2022 | 7.990 | 9.240 | 7.680 | 8.280 | 5,427,870 | -0.57(-6.44%) |
Aug 19, 2022 | 9.950 | 10.33 | 8.500 | 8.850 | 16,237,839 | -1.15(-11.50%) |
Aug 18, 2022 | 7.930 | 11.64 | 7.810 | 10.00 | 20,739,204 | +2.14(+27.23%) |
Aug 17, 2022 | 8.300 | 8.410 | 7.450 | 7.860 | 2,037,095 | -0.61(-7.20%) |
Aug 16, 2022 | 7.170 | 8.890 | 6.800 | 8.470 | 5,156,038 | +1.18(+16.19%) |
Aug 15, 2022 | 7.100 | 8.390 | 7.100 | 7.290 | 3,688,323 | +0.37(+5.35%) |
Aug 12, 2022 | 6.870 | 6.930 | 6.540 | 6.920 | 1,008,305 | +0.00(+0.00%) |
Aug 11, 2022 | 6.930 | 7.350 | 6.720 | 6.920 | 558,495 | -0.06(-0.86%) |
Aug 10, 2022 | 7.250 | 7.400 | 6.970 | 6.980 | 337,435 | -0.14(-1.97%) |
Aug 09, 2022 | 7.300 | 7.300 | 6.720 | 7.120 | 578,656 | -0.26(-3.52%) |
Aug 08, 2022 | 7.560 | 8.280 | 7.340 | 7.380 | 1,318,827 | -0.10(-1.34%) |
Aug 05, 2022 | 6.810 | 7.620 | 6.800 | 7.480 | 1,284,760 | +0.53(+7.63%) |
Aug 04, 2022 | 6.770 | 6.988 | 6.747 | 6.950 | 175,914 | +0.18(+2.66%) |
Aug 03, 2022 | 6.360 | 6.800 | 6.360 | 6.770 | 268,223 | +0.41(+6.45%) |
Aug 02, 2022 | 6.110 | 6.540 | 6.110 | 6.360 | 210,423 | +0.15(+2.42%) |
Aug 01, 2022 | 6.090 | 6.300 | 5.970 | 6.210 | 532,363 | -0.16(-2.51%) |
Jul 29, 2022 | 6.410 | 6.514 | 6.270 | 6.370 | 388,370 | -0.18(-2.75%) |
Jul 28, 2022 | 6.520 | 6.670 | 6.370 | 6.550 | 247,391 | +0.03(+0.46%) |
Jul 27, 2022 | 6.220 | 6.560 | 6.080 | 6.520 | 895,100 | +0.27(+4.32%) |
Jul 26, 2022 | 6.250 | 6.380 | 6.010 | 6.250 | 792,523 | -0.31(-4.73%) |
Jul 25, 2022 | 6.150 | 6.620 | 5.820 | 6.560 | 3,559,358 | -0.95(-12.65%) |
Jul 22, 2022 | 7.690 | 7.690 | 7.273 | 7.510 | 230,332 | -0.26(-3.35%) |
Jul 21, 2022 | 7.750 | 7.790 | 7.510 | 7.770 | 166,477 | +0.04(+0.52%) |
Jul 20, 2022 | 7.840 | 7.960 | 7.695 | 7.730 | 249,705 | -0.07(-0.90%) |
Jul 19, 2022 | 7.790 | 8.000 | 7.700 | 7.800 | 193,624 | +0.04(+0.52%) |
Jul 18, 2022 | 8.190 | 8.339 | 7.745 | 7.760 | 321,300 | -0.46(-5.60%) |
Jul 15, 2022 | 7.970 | 8.360 | 7.790 | 8.220 | 400,145 | +0.39(+4.98%) |
Jul 14, 2022 | 7.630 | 7.860 | 7.590 | 7.830 | 132,604 | +0.08(+1.03%) |
Jul 13, 2022 | 8.000 | 8.070 | 7.630 | 7.750 | 413,004 | -0.35(-4.32%) |
Jul 12, 2022 | 7.760 | 8.570 | 7.650 | 8.100 | 643,387 | +0.33(+4.25%) |
Jul 11, 2022 | 8.000 | 8.030 | 7.740 | 7.770 | 464,532 | -0.33(-4.07%) |
Jul 08, 2022 | 7.720 | 8.140 | 7.620 | 8.100 | 303,767 | +0.22(+2.79%) |
Jul 07, 2022 | 7.480 | 7.900 | 7.414 | 7.880 | 313,388 | +0.44(+5.91%) |
Jul 06, 2022 | 7.950 | 8.110 | 7.212 | 7.440 | 559,447 | -0.58(-7.23%) |
Jul 05, 2022 | 7.190 | 8.050 | 7.110 | 8.020 | 488,612 | +0.66(+8.97%) |