Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.600 | 7.990 | 6.931 | 7.760 | 2,341 | -0.22(-2.78%) |
Sep 29, 2022 | 7.980 | 8.025 | 7.980 | 7.982 | 3,049 | +0.01(+0.15%) |
Sep 28, 2022 | 7.370 | 8.000 | 7.310 | 7.970 | 7,288 | +0.64(+8.73%) |
Sep 27, 2022 | 7.300 | 7.410 | 7.100 | 7.330 | 9,346 | -0.02(-0.27%) |
Sep 26, 2022 | 7.190 | 7.450 | 7.017 | 7.350 | 14,388 | +0.04(+0.55%) |
Sep 23, 2022 | 7.250 | 7.350 | 7.250 | 7.310 | 15,763 | +0.01(+0.14%) |
Sep 22, 2022 | 7.600 | 7.600 | 7.230 | 7.300 | 5,458 | -0.41(-5.32%) |
Sep 21, 2022 | 7.600 | 7.840 | 7.400 | 7.710 | 11,917 | +0.31(+4.19%) |
Sep 20, 2022 | 7.330 | 7.420 | 7.330 | 7.400 | 10,909 | +0.16(+2.21%) |
Sep 19, 2022 | 7.500 | 7.500 | 7.240 | 7.240 | 18,538 | -0.13(-1.76%) |
Sep 16, 2022 | 7.440 | 7.960 | 7.370 | 7.370 | 14,645 | -0.32(-4.16%) |
Sep 15, 2022 | 8.235 | 8.235 | 7.530 | 7.690 | 18,835 | -0.31(-3.87%) |
Sep 14, 2022 | 7.850 | 8.000 | 7.850 | 8.000 | 3,911 | +0.20(+2.56%) |
Sep 13, 2022 | 7.700 | 7.840 | 7.700 | 7.800 | 18,419 | +0.18(+2.36%) |
Sep 12, 2022 | 7.700 | 8.010 | 7.382 | 7.620 | 10,345 | -0.08(-1.04%) |
Sep 09, 2022 | 7.980 | 8.350 | 7.240 | 7.700 | 50,547 | -0.13(-1.66%) |
Sep 08, 2022 | 7.400 | 8.030 | 7.400 | 7.830 | 30,682 | +0.63(+8.75%) |
Sep 07, 2022 | 7.200 | 7.750 | 7.200 | 7.200 | 50,023 | -0.02(-0.28%) |
Sep 06, 2022 | 8.320 | 8.600 | 7.180 | 7.220 | 72,840 | -1.39(-16.14%) |
Sep 02, 2022 | 8.450 | 8.730 | 8.260 | 8.610 | 36,123 | +0.26(+3.11%) |
Sep 01, 2022 | 8.060 | 8.760 | 8.060 | 8.350 | 14,547 | +0.29(+3.60%) |
Aug 31, 2022 | 7.720 | 8.250 | 7.720 | 8.060 | 19,719 | +0.06(+0.75%) |
Aug 30, 2022 | 7.990 | 8.180 | 7.271 | 8.000 | 42,668 | +0.25(+3.23%) |
Aug 29, 2022 | 8.000 | 9.170 | 7.420 | 7.750 | 61,127 | -0.64(-7.63%) |
Aug 26, 2022 | 9.250 | 9.380 | 8.030 | 8.390 | 53,226 | -0.88(-9.49%) |
Aug 25, 2022 | 9.000 | 9.500 | 8.990 | 9.270 | 18,374 | +0.26(+2.89%) |
Aug 24, 2022 | 9.200 | 10.27 | 8.840 | 9.010 | 106,374 | +0.01(+0.11%) |
Aug 23, 2022 | 8.700 | 9.190 | 8.700 | 9.000 | 25,466 | +0.02(+0.22%) |
Aug 22, 2022 | 8.230 | 8.980 | 8.230 | 8.980 | 50,671 | +0.36(+4.18%) |
Aug 19, 2022 | 8.200 | 8.910 | 8.100 | 8.620 | 119,566 | +0.07(+0.82%) |
Aug 18, 2022 | 8.870 | 8.870 | 8.110 | 8.550 | 55,639 | +0.11(+1.30%) |
Aug 17, 2022 | 8.150 | 8.930 | 8.000 | 8.440 | 19,178 | +0.34(+4.20%) |
Aug 16, 2022 | 7.830 | 8.140 | 7.010 | 8.100 | 252,409 | +0.97(+13.60%) |
Aug 15, 2022 | 6.230 | 7.205 | 6.232 | 7.130 | 88,416 | +1.16(+19.43%) |
Aug 12, 2022 | 5.630 | 5.970 | 5.610 | 5.970 | 11,762 | +0.18(+3.11%) |
Aug 11, 2022 | 5.451 | 5.870 | 5.445 | 5.790 | 17,126 | +0.40(+7.42%) |
Aug 10, 2022 | 5.500 | 5.620 | 5.360 | 5.390 | 31,794 | -0.06(-1.10%) |
Aug 09, 2022 | 5.398 | 5.680 | 5.261 | 5.450 | 25,945 | +0.15(+2.83%) |
Aug 08, 2022 | 5.370 | 5.700 | 5.220 | 5.300 | 27,922 | -0.08(-1.49%) |
Aug 05, 2022 | 5.160 | 5.400 | 5.160 | 5.380 | 12,251 | +0.09(+1.70%) |
Aug 04, 2022 | 5.310 | 5.492 | 5.180 | 5.290 | 119,467 | -0.13(-2.40%) |
Aug 03, 2022 | 6.320 | 6.320 | 5.150 | 5.420 | 124,562 | -0.89(-14.10%) |
Aug 02, 2022 | 7.430 | 7.430 | 6.270 | 6.310 | 16,133 | -0.69(-9.86%) |
Aug 01, 2022 | 6.180 | 7.790 | 5.610 | 7.000 | 70,747 | +0.70(+11.11%) |
Jul 29, 2022 | 6.960 | 7.200 | 6.300 | 6.300 | 51,503 | -0.72(-10.26%) |
Jul 28, 2022 | 7.740 | 7.740 | 6.860 | 7.020 | 44,349 | -0.69(-8.95%) |
Jul 27, 2022 | 8.340 | 8.930 | 7.050 | 7.710 | 153,671 | -0.29(-3.63%) |
Jul 26, 2022 | 6.400 | 8.205 | 6.400 | 8.000 | 106,447 | +0.94(+13.31%) |
Jul 25, 2022 | 7.000 | 7.215 | 6.190 | 7.060 | 70,703 | -0.17(-2.35%) |
Jul 22, 2022 | 6.970 | 8.590 | 6.600 | 7.230 | 412,679 | +0.32(+4.63%) |
Jul 21, 2022 | 6.000 | 7.790 | 5.840 | 6.910 | 357,438 | +1.38(+24.95%) |
Jul 20, 2022 | 5.530 | 5.690 | 5.200 | 5.530 | 24,413 | +0.05(+0.91%) |
Jul 19, 2022 | 5.520 | 5.940 | 5.340 | 5.480 | 18,731 | +0.16(+3.01%) |
Jul 18, 2022 | 5.930 | 5.930 | 5.210 | 5.320 | 30,652 | -0.55(-9.37%) |
Jul 15, 2022 | 5.890 | 5.920 | 5.265 | 5.870 | 29,335 | +0.32(+5.77%) |
Jul 14, 2022 | 5.450 | 5.616 | 5.130 | 5.550 | 21,016 | +0.15(+2.78%) |
Jul 13, 2022 | 5.820 | 5.830 | 5.190 | 5.400 | 27,551 | -0.42(-7.22%) |
Jul 12, 2022 | 5.950 | 5.950 | 5.630 | 5.820 | 14,733 | -0.11(-1.85%) |
Jul 11, 2022 | 5.920 | 5.930 | 5.920 | 5.930 | 689 | +0.06(+1.02%) |
Jul 08, 2022 | 5.890 | 5.950 | 5.300 | 5.870 | 18,864 | +0.02(+0.34%) |
Jul 07, 2022 | 5.850 | 5.850 | 5.710 | 5.850 | 2,300 | +0.27(+4.84%) |
Jul 06, 2022 | 5.700 | 5.700 | 5.480 | 5.580 | 14,998 | -0.04(-0.62%) |