Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.050 | 6.607 | 6.050 | 6.450 | 17,607 | +0.23(+3.61%) |
Sep 29, 2022 | 6.223 | 6.345 | 6.050 | 6.225 | 23,778 | +0.02(+0.40%) |
Sep 28, 2022 | 5.750 | 6.455 | 5.750 | 6.200 | 15,102 | +0.37(+6.39%) |
Sep 27, 2022 | 6.250 | 6.220 | 5.772 | 5.827 | 8,735 | -0.15(-2.47%) |
Sep 26, 2022 | 6.125 | 6.300 | 5.750 | 5.975 | 22,061 | -0.05(-0.83%) |
Sep 23, 2022 | 6.250 | 6.700 | 6.000 | 6.025 | 20,326 | -0.59(-8.88%) |
Sep 22, 2022 | 6.242 | 6.875 | 6.022 | 6.612 | 24,185 | +0.11(+1.73%) |
Sep 21, 2022 | 6.250 | 6.625 | 6.195 | 6.500 | 16,556 | +0.38(+6.12%) |
Sep 20, 2022 | 6.230 | 6.253 | 6.000 | 6.125 | 8,356 | +0.23(+3.90%) |
Sep 19, 2022 | 6.375 | 6.500 | 5.895 | 5.895 | 31,846 | +0.14(+2.52%) |
Sep 16, 2022 | 6.250 | 6.925 | 5.750 | 5.750 | 101,407 | -0.65(-10.16%) |
Sep 15, 2022 | 7.000 | 7.000 | 6.375 | 6.400 | 34,150 | -0.35(-5.19%) |
Sep 14, 2022 | 6.500 | 7.000 | 6.375 | 6.750 | 36,114 | +0.38(+6.01%) |
Sep 13, 2022 | 6.747 | 6.957 | 6.247 | 6.367 | 19,551 | -0.40(-5.84%) |
Sep 12, 2022 | 7.000 | 7.250 | 6.550 | 6.763 | 31,377 | -0.24(-3.39%) |
Sep 09, 2022 | 7.000 | 7.152 | 6.662 | 7.000 | 14,227 | -0.09(-1.23%) |
Sep 08, 2022 | 6.700 | 7.125 | 6.540 | 7.088 | 21,609 | +0.42(+6.26%) |
Sep 07, 2022 | 6.500 | 6.872 | 6.250 | 6.670 | 12,113 | +0.12(+1.75%) |
Sep 06, 2022 | 6.553 | 6.688 | 6.340 | 6.555 | 18,646 | +0.06(+0.88%) |
Sep 02, 2022 | 6.750 | 6.750 | 6.250 | 6.497 | 9,558 | +0.15(+2.32%) |
Sep 01, 2022 | 6.750 | 6.870 | 6.250 | 6.350 | 16,406 | -0.18(-2.68%) |
Aug 31, 2022 | 6.750 | 6.940 | 6.503 | 6.525 | 8,716 | -0.06(-0.95%) |
Aug 30, 2022 | 7.100 | 7.100 | 6.500 | 6.588 | 17,983 | -0.51(-7.22%) |
Aug 29, 2022 | 7.000 | 7.247 | 6.753 | 7.100 | 9,036 | +0.10(+1.46%) |
Aug 26, 2022 | 7.000 | 7.240 | 6.527 | 6.997 | 15,471 | -0.07(-1.03%) |
Aug 25, 2022 | 7.300 | 7.375 | 6.987 | 7.070 | 10,087 | -0.07(-0.95%) |
Aug 24, 2022 | 7.000 | 7.250 | 6.782 | 7.138 | 7,219 | +0.13(+1.82%) |
Aug 23, 2022 | 7.000 | 7.250 | 6.900 | 7.010 | 9,935 | +0.01(+0.18%) |
Aug 22, 2022 | 7.065 | 7.065 | 6.763 | 6.997 | 10,385 | +0.23(+3.48%) |
Aug 19, 2022 | 7.500 | 7.745 | 5.375 | 6.763 | 58,105 | -0.65(-8.80%) |
Aug 18, 2022 | 7.503 | 7.832 | 7.400 | 7.415 | 13,482 | +0.04(+0.51%) |
Aug 17, 2022 | 7.750 | 8.000 | 7.378 | 7.378 | 14,516 | -0.42(-5.42%) |
Aug 16, 2022 | 8.242 | 8.248 | 7.750 | 7.800 | 9,487 | -0.21(-2.65%) |
Aug 15, 2022 | 8.000 | 8.210 | 7.875 | 8.012 | 10,413 | -0.16(-1.96%) |
Aug 12, 2022 | 8.500 | 8.565 | 8.150 | 8.172 | 18,257 | -0.08(-0.94%) |
Aug 11, 2022 | 8.250 | 8.498 | 8.045 | 8.250 | 11,507 | -0.03(-0.39%) |
Aug 10, 2022 | 8.250 | 8.377 | 8.015 | 8.283 | 5,929 | +0.13(+1.56%) |
Aug 09, 2022 | 8.375 | 8.500 | 8.155 | 8.155 | 9,306 | -0.18(-2.13%) |
Aug 08, 2022 | 8.750 | 8.750 | 8.125 | 8.332 | 18,683 | +0.33(+4.19%) |
Aug 05, 2022 | 7.925 | 8.092 | 7.825 | 7.997 | 7,197 | -0.08(-0.93%) |
Aug 04, 2022 | 7.875 | 8.223 | 7.750 | 8.072 | 17,377 | +0.14(+1.80%) |
Aug 03, 2022 | 8.000 | 8.225 | 7.930 | 7.930 | 9,254 | -0.02(-0.28%) |
Aug 02, 2022 | 7.875 | 8.125 | 7.875 | 7.952 | 19,349 | +0.20(+2.61%) |
Aug 01, 2022 | 8.000 | 8.125 | 7.428 | 7.750 | 20,825 | -0.10(-1.24%) |
Jul 29, 2022 | 7.975 | 8.000 | 7.625 | 7.848 | 12,858 | +0.12(+1.59%) |
Jul 28, 2022 | 7.750 | 8.250 | 7.630 | 7.725 | 19,897 | +0.10(+1.31%) |
Jul 27, 2022 | 7.500 | 7.782 | 7.500 | 7.625 | 9,889 | +0.11(+1.50%) |
Jul 26, 2022 | 7.500 | 7.902 | 7.332 | 7.513 | 5,951 | -0.09(-1.15%) |
Jul 25, 2022 | 7.500 | 7.902 | 7.457 | 7.600 | 7,788 | +0.00(+0.00%) |
Jul 22, 2022 | 7.500 | 7.750 | 7.500 | 7.600 | 10,757 | +0.05(+0.66%) |
Jul 21, 2022 | 7.250 | 7.750 | 7.250 | 7.550 | 18,692 | +0.15(+2.03%) |
Jul 20, 2022 | 7.800 | 7.952 | 7.325 | 7.400 | 44,265 | -0.25(-3.27%) |
Jul 19, 2022 | 8.000 | 8.338 | 7.647 | 7.650 | 27,075 | -0.29(-3.65%) |
Jul 18, 2022 | 8.500 | 8.582 | 7.688 | 7.940 | 20,295 | -0.06(-0.75%) |
Jul 15, 2022 | 8.075 | 8.250 | 7.817 | 8.000 | 12,516 | +0.00(+0.00%) |
Jul 14, 2022 | 8.000 | 8.018 | 7.753 | 8.000 | 11,998 | -0.20(-2.44%) |
Jul 13, 2022 | 7.750 | 8.240 | 7.750 | 8.200 | 22,907 | +0.32(+4.13%) |
Jul 12, 2022 | 8.268 | 8.438 | 7.745 | 7.875 | 36,616 | -0.39(-4.75%) |
Jul 11, 2022 | 8.250 | 8.500 | 8.225 | 8.268 | 10,971 | -0.23(-2.74%) |
Jul 08, 2022 | 8.500 | 8.670 | 8.415 | 8.500 | 5,805 | +0.00(+0.00%) |
Jul 07, 2022 | 8.582 | 8.627 | 8.425 | 8.500 | 7,275 | +0.11(+1.34%) |
Jul 06, 2022 | 8.900 | 9.082 | 8.250 | 8.387 | 16,058 | -0.42(-4.77%) |
Jul 05, 2022 | 8.800 | 9.100 | 8.512 | 8.807 | 13,784 | -0.24(-2.68%) |