Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.870 | 5.890 | 5.315 | 5.320 | 2,192,935 | -0.56(-9.52%) |
Sep 29, 2022 | 6.000 | 6.120 | 5.720 | 5.880 | 2,672,049 | -0.27(-4.39%) |
Sep 28, 2022 | 5.990 | 6.220 | 5.860 | 6.150 | 1,430,092 | +0.13(+2.16%) |
Sep 27, 2022 | 5.810 | 6.179 | 5.810 | 6.020 | 1,992,709 | +0.35(+6.17%) |
Sep 26, 2022 | 5.640 | 6.170 | 5.600 | 5.670 | 2,374,936 | -0.12(-2.07%) |
Sep 23, 2022 | 5.920 | 6.040 | 5.490 | 5.790 | 3,514,572 | -0.28(-4.61%) |
Sep 22, 2022 | 6.430 | 6.440 | 5.950 | 6.070 | 3,969,980 | -0.36(-5.60%) |
Sep 21, 2022 | 6.210 | 6.630 | 6.001 | 6.430 | 2,373,991 | +0.23(+3.71%) |
Sep 20, 2022 | 6.200 | 6.660 | 6.180 | 6.200 | 3,054,931 | +0.03(+0.49%) |
Sep 19, 2022 | 5.950 | 6.240 | 5.950 | 6.170 | 1,417,428 | +0.14(+2.32%) |
Sep 16, 2022 | 6.150 | 6.205 | 5.991 | 6.030 | 3,640,594 | -0.26(-4.13%) |
Sep 15, 2022 | 6.750 | 6.805 | 6.200 | 6.290 | 4,291,480 | -0.43(-6.40%) |
Sep 14, 2022 | 6.980 | 7.140 | 6.250 | 6.720 | 4,161,072 | -0.39(-5.49%) |
Sep 13, 2022 | 7.100 | 7.365 | 7.030 | 7.110 | 1,741,743 | -0.31(-4.18%) |
Sep 12, 2022 | 7.030 | 7.490 | 6.990 | 7.420 | 2,200,789 | +0.44(+6.30%) |
Sep 09, 2022 | 7.000 | 7.030 | 6.870 | 6.980 | 1,236,327 | +0.00(+0.00%) |
Sep 08, 2022 | 7.010 | 7.020 | 6.805 | 6.980 | 884,387 | -0.01(-0.14%) |
Sep 07, 2022 | 7.010 | 7.090 | 6.870 | 6.990 | 1,119,097 | +0.04(+0.58%) |
Sep 06, 2022 | 6.850 | 7.020 | 6.810 | 6.950 | 1,284,653 | +0.23(+3.42%) |
Sep 02, 2022 | 6.800 | 6.910 | 6.560 | 6.720 | 908,898 | +0.05(+0.75%) |
Sep 01, 2022 | 7.110 | 7.130 | 6.635 | 6.670 | 1,582,050 | -0.54(-7.49%) |
Aug 31, 2022 | 7.250 | 7.400 | 7.155 | 7.210 | 905,121 | -0.02(-0.28%) |
Aug 30, 2022 | 7.490 | 7.610 | 7.095 | 7.230 | 982,313 | -0.16(-2.17%) |
Aug 29, 2022 | 7.180 | 7.620 | 7.170 | 7.390 | 770,103 | +0.11(+1.51%) |
Aug 26, 2022 | 7.590 | 7.630 | 7.220 | 7.280 | 1,067,517 | -0.31(-4.08%) |
Aug 25, 2022 | 7.640 | 7.696 | 7.400 | 7.590 | 1,052,288 | +0.06(+0.80%) |
Aug 24, 2022 | 7.200 | 7.660 | 7.181 | 7.530 | 1,780,637 | +0.37(+5.17%) |
Aug 23, 2022 | 6.740 | 7.275 | 6.700 | 7.160 | 2,726,538 | +0.47(+7.03%) |
Aug 22, 2022 | 6.850 | 6.910 | 6.680 | 6.690 | 954,383 | -0.31(-4.43%) |
Aug 19, 2022 | 7.140 | 7.150 | 6.850 | 7.000 | 1,136,205 | -0.23(-3.18%) |
Aug 18, 2022 | 7.280 | 7.451 | 7.115 | 7.230 | 960,541 | +0.07(+0.98%) |
Aug 17, 2022 | 7.530 | 7.620 | 7.130 | 7.160 | 1,160,074 | -0.52(-6.77%) |
Aug 16, 2022 | 7.790 | 7.840 | 7.510 | 7.680 | 1,190,001 | -0.06(-0.78%) |
Aug 15, 2022 | 7.990 | 8.079 | 7.705 | 7.740 | 1,112,861 | -0.34(-4.21%) |
Aug 12, 2022 | 7.820 | 8.150 | 7.715 | 8.080 | 1,885,282 | +0.32(+4.12%) |
Aug 11, 2022 | 7.480 | 7.840 | 7.410 | 7.760 | 1,846,074 | +0.31(+4.16%) |
Aug 10, 2022 | 7.400 | 7.500 | 7.280 | 7.450 | 1,457,729 | +0.12(+1.64%) |
Aug 09, 2022 | 7.600 | 7.610 | 7.290 | 7.330 | 775,742 | -0.25(-3.30%) |
Aug 08, 2022 | 7.580 | 7.823 | 7.530 | 7.580 | 1,331,433 | +0.14(+1.88%) |
Aug 05, 2022 | 7.360 | 7.500 | 7.080 | 7.440 | 1,538,776 | -0.07(-0.93%) |
Aug 04, 2022 | 7.480 | 7.780 | 7.420 | 7.510 | 1,287,868 | +0.10(+1.35%) |
Aug 03, 2022 | 7.400 | 7.460 | 7.125 | 7.410 | 762,419 | +0.03(+0.41%) |
Aug 02, 2022 | 7.210 | 7.500 | 7.150 | 7.380 | 1,406,026 | +0.14(+1.93%) |
Aug 01, 2022 | 7.180 | 7.300 | 7.029 | 7.240 | 715,418 | +0.05(+0.70%) |
Jul 29, 2022 | 7.110 | 7.425 | 7.020 | 7.190 | 1,429,198 | +0.05(+0.70%) |
Jul 28, 2022 | 6.340 | 7.155 | 6.290 | 7.140 | 2,044,691 | +0.91(+14.61%) |
Jul 27, 2022 | 6.220 | 6.300 | 6.070 | 6.230 | 951,449 | +0.08(+1.30%) |
Jul 26, 2022 | 6.490 | 6.570 | 6.130 | 6.150 | 1,118,939 | -0.42(-6.39%) |
Jul 25, 2022 | 6.600 | 6.650 | 6.440 | 6.570 | 620,365 | -0.02(-0.30%) |
Jul 22, 2022 | 7.160 | 7.170 | 6.540 | 6.590 | 1,031,422 | -0.59(-8.22%) |
Jul 21, 2022 | 7.020 | 7.190 | 6.831 | 7.180 | 739,106 | +0.22(+3.16%) |
Jul 20, 2022 | 6.740 | 7.229 | 6.690 | 6.960 | 1,462,977 | +0.32(+4.82%) |
Jul 19, 2022 | 6.520 | 6.740 | 6.480 | 6.640 | 876,099 | +0.17(+2.63%) |
Jul 18, 2022 | 6.410 | 6.695 | 6.400 | 6.470 | 1,205,720 | +0.15(+2.37%) |
Jul 15, 2022 | 6.280 | 6.330 | 6.001 | 6.320 | 1,060,008 | +0.08(+1.28%) |
Jul 14, 2022 | 6.050 | 6.250 | 5.945 | 6.240 | 872,203 | +0.11(+1.79%) |
Jul 13, 2022 | 5.930 | 6.190 | 5.870 | 6.130 | 1,190,211 | +0.07(+1.16%) |
Jul 12, 2022 | 6.010 | 6.100 | 5.920 | 6.060 | 1,163,034 | +0.05(+0.83%) |
Jul 11, 2022 | 6.560 | 6.620 | 6.010 | 6.010 | 1,166,823 | -0.62(-9.35%) |
Jul 08, 2022 | 6.510 | 6.815 | 6.490 | 6.630 | 833,081 | +0.02(+0.30%) |
Jul 07, 2022 | 6.490 | 6.680 | 6.450 | 6.610 | 1,137,521 | +0.21(+3.28%) |
Jul 06, 2022 | 6.400 | 6.490 | 6.190 | 6.400 | 1,035,597 | +0.07(+1.11%) |
Jul 05, 2022 | 6.510 | 6.575 | 6.100 | 6.330 | 1,424,418 | -0.20(-3.06%) |