Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.760 | 6.909 | 6.343 | 6.460 | 853,489 | -0.18(-2.71%) |
Sep 29, 2022 | 6.340 | 7.620 | 5.800 | 6.640 | 5,780,885 | +0.52(+8.50%) |
Sep 28, 2022 | 5.490 | 6.370 | 5.450 | 6.120 | 882,642 | +0.63(+11.48%) |
Sep 27, 2022 | 5.360 | 5.710 | 5.360 | 5.490 | 685,572 | +0.31(+5.98%) |
Sep 26, 2022 | 5.600 | 5.730 | 5.120 | 5.180 | 487,788 | -0.42(-7.50%) |
Sep 23, 2022 | 5.720 | 5.752 | 5.410 | 5.600 | 431,158 | -0.45(-7.44%) |
Sep 22, 2022 | 6.250 | 6.550 | 5.860 | 6.050 | 577,730 | -0.19(-3.04%) |
Sep 21, 2022 | 6.370 | 6.600 | 6.130 | 6.240 | 573,197 | +0.10(+1.63%) |
Sep 20, 2022 | 6.210 | 6.450 | 6.117 | 6.140 | 218,953 | -0.20(-3.15%) |
Sep 19, 2022 | 6.570 | 6.740 | 6.223 | 6.340 | 731,581 | -0.36(-5.37%) |
Sep 16, 2022 | 7.010 | 7.105 | 6.500 | 6.700 | 832,034 | -0.38(-5.37%) |
Sep 15, 2022 | 7.320 | 7.334 | 6.910 | 7.080 | 762,367 | -0.32(-4.32%) |
Sep 14, 2022 | 6.970 | 7.690 | 6.965 | 7.400 | 1,979,601 | +0.48(+6.94%) |
Sep 13, 2022 | 7.230 | 7.395 | 6.750 | 6.920 | 983,512 | -0.48(-6.49%) |
Sep 12, 2022 | 7.500 | 7.720 | 7.380 | 7.400 | 874,865 | +0.04(+0.54%) |
Sep 09, 2022 | 7.660 | 7.739 | 7.230 | 7.360 | 1,185,449 | +0.03(+0.41%) |
Sep 08, 2022 | 7.270 | 7.670 | 7.110 | 7.330 | 638,309 | +0.03(+0.41%) |
Sep 07, 2022 | 7.500 | 7.800 | 7.053 | 7.300 | 950,421 | -0.55(-7.01%) |
Sep 06, 2022 | 7.950 | 8.590 | 7.600 | 7.850 | 1,849,630 | -0.10(-1.26%) |
Sep 02, 2022 | 7.340 | 8.400 | 7.120 | 7.950 | 2,016,739 | +0.84(+11.81%) |
Sep 01, 2022 | 7.220 | 7.404 | 6.800 | 7.110 | 862,345 | -0.37(-4.95%) |
Aug 31, 2022 | 7.580 | 8.350 | 7.200 | 7.480 | 1,811,886 | -0.12(-1.58%) |
Aug 30, 2022 | 8.720 | 8.800 | 7.320 | 7.600 | 1,917,519 | -1.55(-16.94%) |
Aug 29, 2022 | 10.12 | 10.37 | 8.610 | 9.150 | 6,089,803 | -0.41(-4.29%) |
Aug 26, 2022 | 8.960 | 9.990 | 8.710 | 9.560 | 3,231,834 | +0.68(+7.66%) |
Aug 25, 2022 | 11.18 | 11.85 | 8.690 | 8.880 | 4,481,968 | -3.04(-25.50%) |
Aug 24, 2022 | 10.62 | 11.96 | 9.630 | 11.92 | 10,179,100 | +0.42(+3.65%) |
Aug 23, 2022 | 8.770 | 12.76 | 8.600 | 11.50 | 61,261,384 | +3.80(+49.35%) |
Aug 22, 2022 | 7.020 | 8.300 | 6.770 | 7.700 | 4,703,472 | +0.46(+6.35%) |
Aug 19, 2022 | 7.160 | 7.690 | 6.360 | 7.240 | 3,244,808 | -0.60(-7.65%) |
Aug 18, 2022 | 5.980 | 9.000 | 5.900 | 7.840 | 32,566,524 | +1.99(+34.02%) |
Aug 17, 2022 | 6.040 | 6.300 | 5.770 | 5.850 | 557,039 | -0.23(-3.78%) |
Aug 16, 2022 | 5.950 | 6.240 | 5.840 | 6.080 | 353,333 | +0.15(+2.53%) |
Aug 15, 2022 | 6.000 | 6.110 | 5.850 | 5.930 | 226,479 | -0.31(-4.97%) |
Aug 12, 2022 | 6.170 | 6.340 | 6.050 | 6.240 | 125,765 | +0.04(+0.65%) |
Aug 11, 2022 | 6.030 | 6.500 | 5.990 | 6.200 | 586,322 | +0.20(+3.33%) |
Aug 10, 2022 | 5.850 | 6.050 | 5.700 | 6.000 | 190,122 | +0.23(+3.99%) |
Aug 09, 2022 | 6.000 | 6.060 | 5.760 | 5.770 | 287,734 | -0.17(-2.86%) |
Aug 08, 2022 | 5.940 | 6.000 | 5.810 | 5.940 | 231,684 | -0.03(-0.50%) |
Aug 05, 2022 | 5.800 | 6.000 | 5.800 | 5.970 | 324,062 | +0.11(+1.88%) |
Aug 04, 2022 | 6.050 | 6.180 | 5.700 | 5.860 | 468,935 | -0.18(-2.98%) |
Aug 03, 2022 | 6.340 | 6.389 | 6.000 | 6.040 | 306,602 | -0.24(-3.82%) |
Aug 02, 2022 | 6.140 | 6.800 | 6.060 | 6.280 | 650,111 | +0.08(+1.29%) |
Aug 01, 2022 | 6.240 | 6.430 | 5.890 | 6.200 | 511,512 | -0.13(-2.05%) |
Jul 29, 2022 | 6.050 | 6.800 | 6.050 | 6.330 | 969,420 | +0.28(+4.63%) |
Jul 28, 2022 | 6.160 | 6.229 | 5.920 | 6.050 | 309,490 | +0.02(+0.33%) |
Jul 27, 2022 | 6.000 | 6.190 | 5.860 | 6.030 | 693,948 | +0.03(+0.50%) |
Jul 26, 2022 | 6.140 | 6.380 | 5.880 | 6.000 | 588,900 | -0.14(-2.28%) |
Jul 25, 2022 | 5.850 | 6.250 | 5.700 | 6.140 | 529,947 | +0.16(+2.68%) |
Jul 22, 2022 | 6.370 | 6.400 | 5.820 | 5.980 | 586,036 | -0.39(-6.12%) |
Jul 21, 2022 | 6.620 | 6.655 | 6.110 | 6.370 | 608,412 | -0.36(-5.35%) |
Jul 20, 2022 | 6.930 | 7.100 | 6.700 | 6.730 | 552,121 | -0.26(-3.72%) |
Jul 19, 2022 | 6.510 | 7.214 | 6.310 | 6.990 | 1,411,604 | +0.45(+6.88%) |
Jul 18, 2022 | 6.670 | 7.090 | 6.450 | 6.540 | 730,169 | -0.01(-0.15%) |
Jul 15, 2022 | 6.950 | 6.950 | 6.430 | 6.550 | 456,523 | -0.17(-2.53%) |
Jul 14, 2022 | 6.560 | 6.900 | 6.550 | 6.720 | 334,877 | -0.19(-2.75%) |
Jul 13, 2022 | 6.270 | 6.910 | 6.040 | 6.910 | 1,007,568 | +0.18(+2.67%) |
Jul 12, 2022 | 7.760 | 7.760 | 6.550 | 6.730 | 15,210,117 | +0.91(+15.64%) |
Jul 11, 2022 | 6.150 | 6.250 | 5.820 | 5.820 | 314,738 | -0.60(-9.35%) |
Jul 08, 2022 | 6.440 | 6.660 | 6.090 | 6.420 | 436,617 | +0.24(+3.88%) |
Jul 07, 2022 | 6.200 | 6.670 | 5.950 | 6.180 | 757,493 | +0.16(+2.66%) |
Jul 06, 2022 | 5.880 | 6.090 | 5.800 | 6.020 | 247,394 | -0.01(-0.17%) |
Jul 05, 2022 | 6.110 | 6.250 | 5.610 | 6.030 | 444,849 | -0.24(-3.83%) |