Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.800 | 7.800 | 7.280 | 7.680 | 10,464 | +0.00(+0.00%) |
Sep 29, 2022 | 7.720 | 7.720 | 7.200 | 7.680 | 8,498 | +0.00(+0.00%) |
Sep 28, 2022 | 7.760 | 7.760 | 7.280 | 7.680 | 10,911 | +0.00(+0.00%) |
Sep 27, 2022 | 7.040 | 7.680 | 7.040 | 7.680 | 8,632 | +0.40(+5.49%) |
Sep 26, 2022 | 7.280 | 7.680 | 6.880 | 7.280 | 10,445 | -0.08(-1.09%) |
Sep 23, 2022 | 7.400 | 7.408 | 7.000 | 7.360 | 8,269 | -0.32(-4.17%) |
Sep 22, 2022 | 7.600 | 7.760 | 7.240 | 7.680 | 12,406 | -0.12(-1.54%) |
Sep 21, 2022 | 8.080 | 8.280 | 7.560 | 7.800 | 20,555 | -0.40(-4.88%) |
Sep 20, 2022 | 8.200 | 8.600 | 8.080 | 8.200 | 13,009 | -0.08(-0.97%) |
Sep 19, 2022 | 8.240 | 8.800 | 8.200 | 8.280 | 19,123 | -0.12(-1.43%) |
Sep 16, 2022 | 8.560 | 8.560 | 8.089 | 8.400 | 9,384 | +0.04(+0.48%) |
Sep 15, 2022 | 8.120 | 8.799 | 8.120 | 8.360 | 8,394 | +0.24(+2.96%) |
Sep 14, 2022 | 8.080 | 8.200 | 8.000 | 8.120 | 12,874 | +0.28(+3.57%) |
Sep 13, 2022 | 8.600 | 8.800 | 7.460 | 7.840 | 49,174 | -0.88(-10.09%) |
Sep 12, 2022 | 8.760 | 9.080 | 8.480 | 8.720 | 23,166 | +0.16(+1.87%) |
Sep 09, 2022 | 8.400 | 8.640 | 8.120 | 8.560 | 12,930 | +0.40(+4.90%) |
Sep 08, 2022 | 7.600 | 8.280 | 7.600 | 8.160 | 20,840 | +0.36(+4.62%) |
Sep 07, 2022 | 7.560 | 7.800 | 7.240 | 7.800 | 33,871 | +0.74(+10.48%) |
Sep 06, 2022 | 6.280 | 7.200 | 6.200 | 7.060 | 20,455 | +0.66(+10.31%) |
Sep 02, 2022 | 6.480 | 6.960 | 6.120 | 6.400 | 26,449 | +0.28(+4.58%) |
Sep 01, 2022 | 6.600 | 6.600 | 6.080 | 6.120 | 26,482 | -0.55(-8.25%) |
Aug 31, 2022 | 7.000 | 7.280 | 6.670 | 6.670 | 22,036 | -0.25(-3.61%) |
Aug 30, 2022 | 6.680 | 7.000 | 6.360 | 6.920 | 34,250 | +0.37(+5.72%) |
Aug 29, 2022 | 6.120 | 6.640 | 5.920 | 6.546 | 13,111 | +0.43(+6.96%) |
Aug 26, 2022 | 6.200 | 6.520 | 6.040 | 6.120 | 15,357 | +0.28(+4.79%) |
Aug 25, 2022 | 5.800 | 6.320 | 5.600 | 5.840 | 61,871 | +0.24(+4.29%) |
Aug 24, 2022 | 5.240 | 5.640 | 5.240 | 5.600 | 13,000 | +0.28(+5.26%) |
Aug 23, 2022 | 5.160 | 5.560 | 5.160 | 5.320 | 10,389 | -0.24(-4.32%) |
Aug 22, 2022 | 5.920 | 5.920 | 5.400 | 5.560 | 9,118 | -0.36(-6.08%) |
Aug 19, 2022 | 6.200 | 6.200 | 5.800 | 5.920 | 15,872 | -0.24(-3.90%) |
Aug 18, 2022 | 6.280 | 6.400 | 5.880 | 6.160 | 7,273 | -0.12(-1.91%) |
Aug 17, 2022 | 6.240 | 6.400 | 6.200 | 6.280 | 4,578 | -0.20(-3.09%) |
Aug 16, 2022 | 6.480 | 6.600 | 6.200 | 6.480 | 28,343 | -0.12(-1.82%) |
Aug 15, 2022 | 6.400 | 6.680 | 6.400 | 6.600 | 8,989 | +0.10(+1.49%) |
Aug 12, 2022 | 6.440 | 6.600 | 6.320 | 6.503 | 12,561 | +0.14(+2.25%) |
Aug 11, 2022 | 6.360 | 6.840 | 6.120 | 6.360 | 17,639 | -0.06(-0.93%) |
Aug 10, 2022 | 6.516 | 6.560 | 6.296 | 6.420 | 3,942 | -0.02(-0.31%) |
Aug 09, 2022 | 6.400 | 6.440 | 6.125 | 6.440 | 7,289 | +0.04(+0.63%) |
Aug 08, 2022 | 6.440 | 6.640 | 6.040 | 6.400 | 24,350 | -0.16(-2.44%) |
Aug 05, 2022 | 6.560 | 6.600 | 6.280 | 6.560 | 18,812 | +0.04(+0.61%) |
Aug 04, 2022 | 6.600 | 6.920 | 6.520 | 6.520 | 15,376 | +0.00(+0.00%) |
Aug 03, 2022 | 6.400 | 6.600 | 6.396 | 6.520 | 12,247 | +0.00(+0.00%) |
Aug 02, 2022 | 6.240 | 6.560 | 5.952 | 6.520 | 15,400 | +0.20(+3.16%) |
Aug 01, 2022 | 6.080 | 6.400 | 5.891 | 6.320 | 17,667 | +0.40(+6.76%) |
Jul 29, 2022 | 6.120 | 6.120 | 5.824 | 5.920 | 7,255 | -0.16(-2.63%) |
Jul 28, 2022 | 6.080 | 6.080 | 5.880 | 6.080 | 8,903 | +0.00(+0.00%) |
Jul 27, 2022 | 6.160 | 6.160 | 5.960 | 6.080 | 1,968 | -0.04(-0.65%) |
Jul 26, 2022 | 6.160 | 6.160 | 5.720 | 6.120 | 11,790 | +0.00(+0.00%) |
Jul 25, 2022 | 5.840 | 6.120 | 5.706 | 6.120 | 13,892 | +0.20(+3.38%) |
Jul 22, 2022 | 6.400 | 6.440 | 5.680 | 5.920 | 13,110 | -0.52(-8.07%) |
Jul 21, 2022 | 6.440 | 6.640 | 6.000 | 6.440 | 12,962 | +0.00(+0.00%) |
Jul 20, 2022 | 6.400 | 6.480 | 5.920 | 6.440 | 26,817 | +0.00(+0.00%) |
Jul 19, 2022 | 6.200 | 6.480 | 6.023 | 6.440 | 25,990 | +0.20(+3.21%) |
Jul 18, 2022 | 5.960 | 6.240 | 5.680 | 6.240 | 56,279 | +0.40(+6.85%) |
Jul 15, 2022 | 5.680 | 6.080 | 5.600 | 5.840 | 60,668 | +0.24(+4.29%) |
Jul 14, 2022 | 5.600 | 5.840 | 5.520 | 5.600 | 8,030 | -0.08(-1.41%) |
Jul 13, 2022 | 6.040 | 6.320 | 5.480 | 5.680 | 89,188 | -0.75(-11.66%) |
Jul 12, 2022 | 4.840 | 6.560 | 4.640 | 6.430 | 154,590 | +1.59(+32.84%) |
Jul 11, 2022 | 4.880 | 4.960 | 4.720 | 4.840 | 8,821 | -0.08(-1.63%) |
Jul 08, 2022 | 5.000 | 5.120 | 4.880 | 4.920 | 4,563 | -0.08(-1.60%) |
Jul 07, 2022 | 4.880 | 5.105 | 4.880 | 5.000 | 6,335 | +0.12(+2.46%) |
Jul 06, 2022 | 4.920 | 5.120 | 4.760 | 4.880 | 4,035 | +0.04(+0.83%) |
Jul 05, 2022 | 5.000 | 5.200 | 4.680 | 4.840 | 16,891 | -0.36(-6.92%) |