Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.950 | 6.130 | 5.886 | 6.000 | 87,748 | +0.01(+0.17%) |
Sep 29, 2022 | 6.200 | 6.410 | 5.960 | 5.990 | 60,611 | -0.38(-5.97%) |
Sep 28, 2022 | 6.100 | 6.660 | 6.150 | 6.370 | 61,788 | +0.22(+3.58%) |
Sep 27, 2022 | 7.020 | 7.020 | 5.850 | 6.150 | 152,729 | -0.86(-12.27%) |
Sep 26, 2022 | 7.100 | 7.310 | 6.695 | 7.010 | 122,921 | -0.31(-4.23%) |
Sep 23, 2022 | 7.970 | 7.970 | 7.150 | 7.320 | 166,340 | -0.63(-7.92%) |
Sep 22, 2022 | 7.740 | 8.080 | 7.560 | 7.950 | 539,068 | +0.05(+0.63%) |
Sep 21, 2022 | 7.690 | 7.930 | 7.250 | 7.900 | 310,307 | +0.41(+5.47%) |
Sep 20, 2022 | 6.950 | 7.980 | 6.670 | 7.490 | 357,163 | +0.54(+7.77%) |
Sep 19, 2022 | 6.990 | 7.000 | 6.790 | 6.950 | 155,851 | +0.03(+0.43%) |
Sep 16, 2022 | 6.420 | 7.000 | 6.400 | 6.920 | 265,685 | +0.42(+6.46%) |
Sep 15, 2022 | 6.290 | 6.500 | 6.240 | 6.500 | 88,076 | +0.26(+4.17%) |
Sep 14, 2022 | 6.500 | 6.760 | 6.230 | 6.240 | 153,069 | -0.27(-4.15%) |
Sep 13, 2022 | 6.440 | 6.730 | 6.420 | 6.510 | 1,757,705 | +0.01(+0.15%) |
Sep 12, 2022 | 6.410 | 6.680 | 6.410 | 6.500 | 61,272 | +0.09(+1.40%) |
Sep 09, 2022 | 6.570 | 6.660 | 6.400 | 6.410 | 19,846 | -0.17(-2.58%) |
Sep 08, 2022 | 6.630 | 6.790 | 6.330 | 6.580 | 31,984 | -0.08(-1.20%) |
Sep 07, 2022 | 6.830 | 6.970 | 6.610 | 6.660 | 87,845 | -0.10(-1.48%) |
Sep 06, 2022 | 7.000 | 7.000 | 6.670 | 6.760 | 96,512 | -0.23(-3.29%) |
Sep 02, 2022 | 6.900 | 7.000 | 6.708 | 6.990 | 72,796 | +0.22(+3.25%) |
Sep 01, 2022 | 6.480 | 6.800 | 6.180 | 6.770 | 72,983 | +0.33(+5.12%) |
Aug 31, 2022 | 6.630 | 6.700 | 6.240 | 6.440 | 102,263 | +0.12(+1.90%) |
Aug 30, 2022 | 6.460 | 6.460 | 6.110 | 6.320 | 36,328 | -0.05(-0.78%) |
Aug 29, 2022 | 6.270 | 6.502 | 6.130 | 6.370 | 50,809 | -0.03(-0.47%) |
Aug 26, 2022 | 6.130 | 6.550 | 6.070 | 6.400 | 107,532 | +0.41(+6.84%) |
Aug 25, 2022 | 6.450 | 6.450 | 5.950 | 5.990 | 42,519 | -0.04(-0.66%) |
Aug 24, 2022 | 5.910 | 6.180 | 5.910 | 6.030 | 9,187 | +0.01(+0.17%) |
Aug 23, 2022 | 5.920 | 6.059 | 5.875 | 6.020 | 13,230 | +0.15(+2.56%) |
Aug 22, 2022 | 5.700 | 5.948 | 5.565 | 5.870 | 34,894 | +0.05(+0.86%) |
Aug 19, 2022 | 5.920 | 6.100 | 5.800 | 5.820 | 66,986 | -0.08(-1.36%) |
Aug 18, 2022 | 5.800 | 6.150 | 5.630 | 5.900 | 105,683 | +0.02(+0.34%) |
Aug 17, 2022 | 5.700 | 5.950 | 5.670 | 5.880 | 46,655 | +0.18(+3.16%) |
Aug 16, 2022 | 5.890 | 5.920 | 5.650 | 5.700 | 41,733 | -0.18(-3.06%) |
Aug 15, 2022 | 5.990 | 5.990 | 5.840 | 5.880 | 38,235 | -0.12(-1.92%) |
Aug 12, 2022 | 5.800 | 6.000 | 5.800 | 5.995 | 84,189 | +0.21(+3.54%) |
Aug 11, 2022 | 5.990 | 5.990 | 5.670 | 5.790 | 56,290 | -0.21(-3.50%) |
Aug 10, 2022 | 5.460 | 6.020 | 5.460 | 6.000 | 48,629 | +0.55(+10.09%) |
Aug 09, 2022 | 5.670 | 5.977 | 5.295 | 5.450 | 72,666 | -0.17(-3.02%) |
Aug 08, 2022 | 5.990 | 6.520 | 5.610 | 5.620 | 125,651 | -0.48(-7.87%) |
Aug 05, 2022 | 4.740 | 6.100 | 4.740 | 6.100 | 74,647 | +1.28(+26.56%) |
Aug 04, 2022 | 4.500 | 4.820 | 4.450 | 4.820 | 51,792 | +0.32(+7.11%) |
Aug 03, 2022 | 4.480 | 4.510 | 4.360 | 4.500 | 14,401 | +0.21(+4.90%) |
Aug 02, 2022 | 4.194 | 4.490 | 4.194 | 4.290 | 9,129 | -0.07(-1.61%) |
Aug 01, 2022 | 4.420 | 4.550 | 4.310 | 4.360 | 28,842 | -0.17(-3.75%) |
Jul 29, 2022 | 4.400 | 4.540 | 4.260 | 4.530 | 17,253 | +0.13(+2.95%) |
Jul 28, 2022 | 4.540 | 4.540 | 4.350 | 4.400 | 10,877 | +0.03(+0.69%) |
Jul 27, 2022 | 4.120 | 4.400 | 4.120 | 4.370 | 12,045 | +0.06(+1.39%) |
Jul 26, 2022 | 4.370 | 4.370 | 4.150 | 4.310 | 17,905 | +0.08(+1.89%) |
Jul 25, 2022 | 4.400 | 4.450 | 4.160 | 4.230 | 13,894 | -0.22(-4.94%) |
Jul 22, 2022 | 4.422 | 4.450 | 4.311 | 4.450 | 6,808 | +0.01(+0.23%) |
Jul 21, 2022 | 4.450 | 4.450 | 4.332 | 4.440 | 4,736 | +0.09(+2.07%) |
Jul 20, 2022 | 4.420 | 4.500 | 4.350 | 4.350 | 14,913 | -0.14(-3.12%) |
Jul 19, 2022 | 4.540 | 4.828 | 4.420 | 4.490 | 29,162 | +0.17(+3.94%) |
Jul 18, 2022 | 4.500 | 4.710 | 4.310 | 4.320 | 29,150 | -0.15(-3.36%) |
Jul 15, 2022 | 4.290 | 4.569 | 4.260 | 4.470 | 23,051 | +0.22(+5.18%) |
Jul 14, 2022 | 4.530 | 4.770 | 4.220 | 4.250 | 39,293 | -0.44(-9.38%) |
Jul 13, 2022 | 4.640 | 4.770 | 4.610 | 4.690 | 47,860 | +0.06(+1.30%) |
Jul 12, 2022 | 4.840 | 4.840 | 4.610 | 4.630 | 24,127 | -0.30(-6.09%) |
Jul 11, 2022 | 4.790 | 4.970 | 4.602 | 4.930 | 39,527 | +0.15(+3.14%) |
Jul 08, 2022 | 4.980 | 5.090 | 4.630 | 4.780 | 132,840 | -0.11(-2.28%) |
Jul 07, 2022 | 4.520 | 4.900 | 4.320 | 4.892 | 56,228 | +0.48(+10.92%) |
Jul 06, 2022 | 4.240 | 4.600 | 4.232 | 4.410 | 53,986 | +0.22(+5.25%) |
Jul 05, 2022 | 4.210 | 4.550 | 4.044 | 4.190 | 27,161 | -0.13(-3.01%) |