Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.390 | 6.650 | 6.253 | 6.490 | 1,049,828 | +0.02(+0.31%) |
Sep 29, 2022 | 6.100 | 6.490 | 6.090 | 6.470 | 969,567 | +0.20(+3.19%) |
Sep 28, 2022 | 5.980 | 6.300 | 5.970 | 6.270 | 1,035,605 | +0.29(+4.85%) |
Sep 27, 2022 | 6.320 | 6.450 | 5.915 | 5.980 | 884,294 | -0.25(-4.01%) |
Sep 26, 2022 | 6.080 | 6.410 | 6.080 | 6.230 | 1,207,630 | +0.08(+1.30%) |
Sep 23, 2022 | 6.180 | 6.360 | 6.010 | 6.150 | 716,891 | -0.08(-1.28%) |
Sep 22, 2022 | 6.000 | 6.370 | 5.830 | 6.230 | 1,173,073 | +0.25(+4.18%) |
Sep 21, 2022 | 6.340 | 6.360 | 5.970 | 5.980 | 733,968 | -0.33(-5.23%) |
Sep 20, 2022 | 6.500 | 6.780 | 6.225 | 6.310 | 1,260,710 | -0.15(-2.32%) |
Sep 19, 2022 | 6.110 | 6.540 | 6.015 | 6.460 | 1,524,236 | +0.36(+5.90%) |
Sep 16, 2022 | 6.130 | 6.200 | 5.995 | 6.100 | 969,006 | -0.16(-2.56%) |
Sep 15, 2022 | 6.190 | 6.680 | 6.190 | 6.260 | 1,132,697 | +0.06(+0.97%) |
Sep 14, 2022 | 6.310 | 6.360 | 5.950 | 6.200 | 1,066,177 | -0.13(-2.05%) |
Sep 13, 2022 | 6.570 | 6.640 | 6.240 | 6.330 | 1,322,611 | -0.45(-6.64%) |
Sep 12, 2022 | 6.870 | 6.940 | 6.691 | 6.780 | 793,900 | -0.05(-0.73%) |
Sep 09, 2022 | 6.840 | 6.860 | 6.585 | 6.830 | 801,687 | +0.02(+0.29%) |
Sep 08, 2022 | 6.660 | 6.830 | 6.480 | 6.810 | 929,504 | +0.00(+0.00%) |
Sep 07, 2022 | 6.720 | 6.870 | 6.470 | 6.810 | 1,021,734 | +0.08(+1.19%) |
Sep 06, 2022 | 7.360 | 7.400 | 6.640 | 6.730 | 1,498,539 | -0.68(-9.18%) |
Sep 02, 2022 | 7.800 | 7.870 | 7.280 | 7.410 | 1,120,876 | -0.34(-4.39%) |
Sep 01, 2022 | 8.160 | 8.870 | 7.617 | 7.750 | 1,498,212 | -0.93(-10.71%) |
Aug 31, 2022 | 9.240 | 9.300 | 8.430 | 8.680 | 904,101 | -0.53(-5.75%) |
Aug 30, 2022 | 9.120 | 9.350 | 9.085 | 9.210 | 693,808 | +0.24(+2.68%) |
Aug 29, 2022 | 8.800 | 9.220 | 8.710 | 8.970 | 674,645 | +0.03(+0.34%) |
Aug 26, 2022 | 9.410 | 9.650 | 8.900 | 8.940 | 734,413 | -0.38(-4.08%) |
Aug 25, 2022 | 9.020 | 9.360 | 9.010 | 9.320 | 648,989 | +0.36(+4.02%) |
Aug 24, 2022 | 9.090 | 9.310 | 8.940 | 8.960 | 472,828 | -0.14(-1.54%) |
Aug 23, 2022 | 9.100 | 9.280 | 9.080 | 9.100 | 283,804 | +0.00(+0.00%) |
Aug 22, 2022 | 9.410 | 9.437 | 9.020 | 9.100 | 722,144 | -0.50(-5.21%) |
Aug 19, 2022 | 9.550 | 9.620 | 9.260 | 9.600 | 631,006 | -0.14(-1.44%) |
Aug 18, 2022 | 9.730 | 9.758 | 9.400 | 9.740 | 490,325 | -0.12(-1.22%) |
Aug 17, 2022 | 9.880 | 10.03 | 9.770 | 9.860 | 496,814 | -0.19(-1.89%) |
Aug 16, 2022 | 9.660 | 10.19 | 9.510 | 10.05 | 890,460 | +0.41(+4.25%) |
Aug 15, 2022 | 10.42 | 10.42 | 9.455 | 9.640 | 1,573,299 | -0.76(-7.31%) |
Aug 12, 2022 | 10.62 | 10.68 | 10.37 | 10.40 | 457,077 | -0.12(-1.14%) |
Aug 11, 2022 | 10.70 | 11.10 | 10.48 | 10.52 | 332,001 | -0.10(-0.94%) |
Aug 10, 2022 | 10.51 | 10.72 | 10.38 | 10.62 | 214,750 | +0.38(+3.71%) |
Aug 09, 2022 | 11.11 | 11.18 | 10.05 | 10.24 | 393,187 | -0.94(-8.41%) |
Aug 08, 2022 | 10.69 | 11.43 | 10.69 | 11.18 | 486,534 | +0.63(+5.97%) |
Aug 05, 2022 | 10.63 | 10.66 | 10.36 | 10.55 | 264,506 | -0.18(-1.68%) |
Aug 04, 2022 | 10.95 | 10.98 | 10.64 | 10.73 | 245,696 | -0.20(-1.83%) |
Aug 03, 2022 | 10.51 | 10.95 | 10.45 | 10.93 | 330,816 | +0.61(+5.91%) |
Aug 02, 2022 | 10.40 | 10.47 | 10.23 | 10.32 | 281,800 | -0.21(-1.99%) |
Aug 01, 2022 | 9.950 | 10.61 | 9.900 | 10.53 | 363,213 | +0.56(+5.62%) |
Jul 29, 2022 | 10.06 | 10.48 | 9.915 | 9.970 | 404,541 | -0.06(-0.60%) |
Jul 28, 2022 | 9.850 | 10.10 | 9.630 | 10.03 | 292,733 | +0.18(+1.83%) |
Jul 27, 2022 | 9.840 | 10.11 | 9.720 | 9.850 | 426,624 | +0.10(+1.03%) |
Jul 26, 2022 | 10.08 | 10.08 | 9.705 | 9.750 | 413,173 | -0.57(-5.52%) |
Jul 25, 2022 | 10.65 | 10.72 | 10.23 | 10.32 | 317,580 | -0.31(-2.92%) |
Jul 22, 2022 | 10.68 | 10.79 | 10.47 | 10.63 | 264,127 | -0.09(-0.84%) |
Jul 21, 2022 | 10.72 | 10.79 | 10.52 | 10.72 | 226,154 | -0.10(-0.92%) |
Jul 20, 2022 | 10.68 | 10.99 | 10.62 | 10.82 | 234,358 | +0.17(+1.60%) |
Jul 19, 2022 | 10.40 | 10.67 | 10.32 | 10.65 | 323,301 | +0.43(+4.21%) |
Jul 18, 2022 | 10.40 | 10.49 | 10.11 | 10.22 | 413,459 | -0.03(-0.29%) |
Jul 15, 2022 | 10.19 | 10.35 | 9.980 | 10.25 | 514,791 | +0.24(+2.40%) |
Jul 14, 2022 | 10.00 | 10.11 | 9.780 | 10.01 | 429,868 | -0.05(-0.50%) |
Jul 13, 2022 | 9.540 | 10.09 | 9.480 | 10.06 | 447,350 | +0.24(+2.44%) |
Jul 12, 2022 | 9.710 | 10.01 | 9.710 | 9.820 | 264,103 | +0.12(+1.24%) |
Jul 11, 2022 | 9.940 | 10.07 | 9.600 | 9.700 | 519,570 | -0.35(-3.48%) |
Jul 08, 2022 | 10.07 | 10.19 | 9.790 | 10.05 | 467,883 | -0.20(-1.95%) |
Jul 07, 2022 | 9.550 | 10.26 | 9.550 | 10.25 | 464,866 | +0.66(+6.88%) |
Jul 06, 2022 | 10.08 | 10.13 | 9.565 | 9.590 | 827,043 | -0.54(-5.33%) |
Jul 05, 2022 | 9.500 | 10.16 | 9.250 | 10.13 | 449,483 | +0.54(+5.63%) |