Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.890 | 6.110 | 5.840 | 6.080 | 2,202,876 | +0.18(+3.05%) |
Sep 29, 2022 | 5.800 | 5.910 | 5.730 | 5.900 | 1,101,295 | +0.07(+1.20%) |
Sep 28, 2022 | 5.650 | 5.850 | 5.600 | 5.830 | 562,760 | +0.29(+5.23%) |
Sep 27, 2022 | 5.310 | 5.610 | 5.310 | 5.540 | 1,096,716 | +0.32(+6.13%) |
Sep 26, 2022 | 5.600 | 5.600 | 5.180 | 5.220 | 1,692,130 | -0.38(-6.79%) |
Sep 23, 2022 | 5.690 | 5.690 | 5.450 | 5.600 | 1,126,774 | -0.26(-4.44%) |
Sep 22, 2022 | 5.890 | 6.060 | 5.820 | 5.860 | 1,349,965 | -0.01(-0.17%) |
Sep 21, 2022 | 5.780 | 5.990 | 5.690 | 5.870 | 1,239,137 | +0.16(+2.80%) |
Sep 20, 2022 | 5.650 | 5.720 | 5.550 | 5.710 | 1,649,560 | -0.03(-0.52%) |
Sep 19, 2022 | 5.590 | 5.790 | 5.520 | 5.740 | 2,959,347 | +0.05(+0.88%) |
Sep 16, 2022 | 5.450 | 5.690 | 5.410 | 5.690 | 7,633,325 | +0.20(+3.64%) |
Sep 15, 2022 | 5.730 | 5.810 | 5.440 | 5.490 | 1,910,305 | -0.30(-5.18%) |
Sep 14, 2022 | 5.680 | 5.880 | 5.680 | 5.790 | 1,907,522 | +0.13(+2.30%) |
Sep 13, 2022 | 6.010 | 6.020 | 5.590 | 5.660 | 2,857,635 | -0.48(-7.82%) |
Sep 12, 2022 | 6.090 | 6.190 | 5.690 | 6.140 | 3,983,725 | +0.01(+0.16%) |
Sep 09, 2022 | 6.050 | 6.150 | 6.000 | 6.130 | 1,302,733 | +0.13(+2.17%) |
Sep 08, 2022 | 5.970 | 6.030 | 5.840 | 6.000 | 681,328 | -0.01(-0.17%) |
Sep 07, 2022 | 5.920 | 6.110 | 5.880 | 6.010 | 936,589 | +0.10(+1.69%) |
Sep 06, 2022 | 5.910 | 6.070 | 5.760 | 5.910 | 1,110,459 | +0.00(+0.00%) |
Sep 02, 2022 | 5.910 | 0 | +0.07(+1.20%) | |||
Sep 01, 2022 | 5.820 | 5.900 | 5.700 | 5.840 | 1,146,749 | -0.11(-1.85%) |
Aug 31, 2022 | 5.830 | 6.080 | 5.740 | 5.950 | 1,575,559 | +0.09(+1.54%) |
Aug 30, 2022 | 5.730 | 5.880 | 5.710 | 5.860 | 770,068 | +0.08(+1.38%) |
Aug 29, 2022 | 5.860 | 5.940 | 5.710 | 5.780 | 1,630,514 | -0.10(-1.70%) |
Aug 26, 2022 | 6.070 | 6.070 | 5.840 | 5.880 | 1,349,950 | -0.20(-3.29%) |
Aug 25, 2022 | 6.070 | 6.130 | 6.020 | 6.080 | 1,303,083 | +0.04(+0.66%) |
Aug 24, 2022 | 5.980 | 6.050 | 5.860 | 6.040 | 707,040 | +0.00(+0.00%) |
Aug 23, 2022 | 6.010 | 6.210 | 6.000 | 6.040 | 817,039 | +0.05(+0.83%) |
Aug 22, 2022 | 5.930 | 6.050 | 5.900 | 5.990 | 932,402 | +0.02(+0.34%) |
Aug 19, 2022 | 6.010 | 6.070 | 5.900 | 5.970 | 1,239,494 | -0.05(-0.83%) |
Aug 18, 2022 | 6.080 | 6.210 | 6.020 | 6.020 | 602,984 | -0.06(-0.99%) |
Aug 17, 2022 | 6.200 | 6.280 | 6.000 | 6.080 | 2,423,017 | -0.18(-2.88%) |
Aug 16, 2022 | 6.280 | 6.360 | 6.190 | 6.260 | 769,802 | -0.08(-1.26%) |
Aug 15, 2022 | 6.550 | 6.600 | 6.310 | 6.340 | 1,402,568 | -0.28(-4.23%) |
Aug 12, 2022 | 6.580 | 6.680 | 6.530 | 6.620 | 2,021,985 | +0.07(+1.07%) |
Aug 11, 2022 | 6.260 | 6.810 | 6.110 | 6.550 | 3,466,006 | +0.28(+4.47%) |
Aug 10, 2022 | 7.430 | 7.600 | 6.170 | 6.270 | 2,602,235 | -1.73(-21.63%) |
Aug 09, 2022 | 8.160 | 8.210 | 7.920 | 8.000 | 1,011,212 | -0.13(-1.60%) |
Aug 08, 2022 | 8.140 | 8.230 | 8.040 | 8.130 | 571,902 | +0.14(+1.75%) |
Aug 05, 2022 | 7.920 | 8.000 | 7.850 | 7.990 | 403,478 | -0.05(-0.62%) |
Aug 04, 2022 | 8.000 | 8.230 | 7.970 | 8.040 | 547,758 | +0.06(+0.75%) |
Aug 03, 2022 | 8.130 | 8.220 | 7.810 | 7.980 | 706,153 | -0.12(-1.48%) |
Aug 02, 2022 | 8.150 | 8.390 | 8.020 | 8.100 | 659,229 | +0.13(+1.63%) |
Jul 29, 2022 | 7.970 | 0 | -0.08(-0.99%) | |||
Jul 28, 2022 | 8.040 | 8.190 | 7.970 | 8.050 | 899,041 | +0.18(+2.29%) |
Jul 27, 2022 | 7.720 | 7.950 | 7.660 | 7.870 | 1,133,393 | +0.14(+1.81%) |
Jul 26, 2022 | 7.750 | 7.860 | 7.600 | 7.730 | 1,061,366 | -0.01(-0.13%) |
Jul 25, 2022 | 7.600 | 7.740 | 7.450 | 7.740 | 810,788 | +0.14(+1.84%) |
Jul 22, 2022 | 7.850 | 7.990 | 7.580 | 7.600 | 349,309 | -0.24(-3.06%) |
Jul 21, 2022 | 7.700 | 7.920 | 7.600 | 7.840 | 450,449 | +0.14(+1.82%) |
Jul 20, 2022 | 7.840 | 7.990 | 7.660 | 7.700 | 613,804 | -0.10(-1.28%) |
Jul 19, 2022 | 7.720 | 7.890 | 7.720 | 7.800 | 623,488 | +0.10(+1.30%) |
Jul 18, 2022 | 7.840 | 7.920 | 7.690 | 7.700 | 663,310 | -0.03(-0.39%) |
Jul 15, 2022 | 7.850 | 7.850 | 7.620 | 7.730 | 448,395 | -0.05(-0.64%) |
Jul 14, 2022 | 7.520 | 7.900 | 7.330 | 7.780 | 823,791 | +0.09(+1.17%) |
Jul 13, 2022 | 7.750 | 7.870 | 7.460 | 7.690 | 906,327 | +0.00(+0.00%) |
Jul 12, 2022 | 7.780 | 7.950 | 7.650 | 7.690 | 974,469 | -0.14(-1.79%) |
Jul 11, 2022 | 7.700 | 8.060 | 7.670 | 7.830 | 839,317 | +0.09(+1.16%) |
Jul 08, 2022 | 8.150 | 8.230 | 7.710 | 7.740 | 772,864 | -0.45(-5.49%) |
Jul 07, 2022 | 8.240 | 8.410 | 8.090 | 8.190 | 513,318 | +0.05(+0.61%) |
Jul 06, 2022 | 8.240 | 8.500 | 7.800 | 8.140 | 569,136 | -0.05(-0.61%) |
Jul 05, 2022 | 8.840 | 8.840 | 8.060 | 8.190 | 627,965 | -0.57(-6.51%) |