Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.618 | 5.694 | 5.169 | 5.169 | 1,011,780 | -0.43(-7.60%) |
Sep 29, 2022 | 5.710 | 5.710 | 5.160 | 5.594 | 1,660,841 | -0.16(-2.83%) |
Sep 28, 2022 | 5.811 | 5.877 | 5.710 | 5.757 | 609,662 | +0.00(+0.00%) |
Sep 27, 2022 | 5.950 | 6.090 | 5.710 | 5.757 | 852,830 | -0.15(-2.49%) |
Sep 26, 2022 | 6.245 | 6.253 | 5.737 | 5.904 | 1,073,150 | -0.37(-5.93%) |
Sep 23, 2022 | 6.508 | 6.508 | 6.214 | 6.276 | 510,992 | -0.29(-4.48%) |
Sep 22, 2022 | 6.733 | 6.749 | 6.477 | 6.570 | 451,147 | -0.17(-2.53%) |
Sep 21, 2022 | 6.725 | 6.865 | 6.694 | 6.741 | 411,353 | +0.09(+1.40%) |
Sep 20, 2022 | 6.749 | 6.749 | 6.625 | 6.648 | 570,443 | -0.15(-2.17%) |
Sep 19, 2022 | 6.625 | 6.795 | 6.625 | 6.795 | 462,724 | +0.12(+1.86%) |
Sep 16, 2022 | 6.632 | 6.714 | 6.508 | 6.671 | 1,466,459 | +0.00(+0.00%) |
Sep 15, 2022 | 6.996 | 6.996 | 6.663 | 6.671 | 817,837 | -0.39(-5.49%) |
Sep 14, 2022 | 6.857 | 7.062 | 6.841 | 7.058 | 607,538 | +0.23(+3.41%) |
Sep 13, 2022 | 7.159 | 7.190 | 6.822 | 6.826 | 473,617 | -0.41(-5.67%) |
Sep 12, 2022 | 7.105 | 7.252 | 7.082 | 7.237 | 407,543 | +0.19(+2.64%) |
Sep 09, 2022 | 6.934 | 7.066 | 6.872 | 7.051 | 294,341 | +0.21(+3.06%) |
Sep 08, 2022 | 6.826 | 6.911 | 6.768 | 6.841 | 295,811 | -0.05(-0.67%) |
Sep 07, 2022 | 6.903 | 6.954 | 6.807 | 6.888 | 381,975 | -0.05(-0.78%) |
Sep 06, 2022 | 7.089 | 7.117 | 6.849 | 6.942 | 615,234 | -0.11(-1.54%) |
Sep 02, 2022 | 7.206 | 7.221 | 7.012 | 7.051 | 348,187 | -0.08(-1.09%) |
Sep 01, 2022 | 7.322 | 7.341 | 7.058 | 7.128 | 485,476 | -0.17(-2.34%) |
Aug 31, 2022 | 7.562 | 7.578 | 7.299 | 7.299 | 918,009 | -0.27(-3.58%) |
Aug 30, 2022 | 7.702 | 7.702 | 7.523 | 7.570 | 352,572 | -0.09(-1.11%) |
Aug 29, 2022 | 7.647 | 7.694 | 7.531 | 7.655 | 197,789 | +0.02(+0.30%) |
Aug 26, 2022 | 7.802 | 7.818 | 7.616 | 7.632 | 245,942 | -0.15(-1.89%) |
Aug 25, 2022 | 7.671 | 7.849 | 7.655 | 7.779 | 304,070 | +0.12(+1.52%) |
Aug 24, 2022 | 7.655 | 7.694 | 7.609 | 7.663 | 254,979 | +0.00(+0.00%) |
Aug 23, 2022 | 7.593 | 7.717 | 7.578 | 7.663 | 299,660 | +0.09(+1.23%) |
Aug 22, 2022 | 7.771 | 7.794 | 7.554 | 7.570 | 335,756 | -0.22(-2.88%) |
Aug 19, 2022 | 7.748 | 7.810 | 7.725 | 7.794 | 319,438 | -0.03(-0.40%) |
Aug 18, 2022 | 7.740 | 7.853 | 7.725 | 7.825 | 175,955 | +0.05(+0.60%) |
Aug 17, 2022 | 7.825 | 7.825 | 7.684 | 7.779 | 269,696 | -0.12(-1.47%) |
Aug 16, 2022 | 7.895 | 7.965 | 7.794 | 7.895 | 373,305 | +0.00(+0.00%) |
Aug 15, 2022 | 7.841 | 7.903 | 7.760 | 7.895 | 386,959 | +0.03(+0.39%) |
Aug 12, 2022 | 7.763 | 7.872 | 7.740 | 7.864 | 229,299 | +0.14(+1.81%) |
Aug 11, 2022 | 7.818 | 7.818 | 7.694 | 7.725 | 295,343 | -0.02(-0.30%) |
Aug 10, 2022 | 8.159 | 8.205 | 7.682 | 7.748 | 568,807 | -0.34(-4.21%) |
Aug 09, 2022 | 8.097 | 8.135 | 7.980 | 8.089 | 383,594 | -0.01(-0.10%) |
Aug 08, 2022 | 8.035 | 8.174 | 8.019 | 8.097 | 272,072 | +0.09(+1.16%) |
Aug 05, 2022 | 8.004 | 8.050 | 7.957 | 8.004 | 182,283 | +0.00(+0.00%) |
Aug 04, 2022 | 8.128 | 8.128 | 7.957 | 8.004 | 227,337 | -0.09(-1.05%) |
Aug 03, 2022 | 8.112 | 8.205 | 8.085 | 8.089 | 304,380 | +0.02(+0.29%) |
Aug 02, 2022 | 8.275 | 8.275 | 8.058 | 8.066 | 208,781 | -0.24(-2.89%) |
Aug 01, 2022 | 8.166 | 8.360 | 8.101 | 8.306 | 290,714 | +0.09(+1.04%) |
Jul 29, 2022 | 8.283 | 8.387 | 8.221 | 8.221 | 303,634 | -0.03(-0.38%) |
Jul 28, 2022 | 8.213 | 8.321 | 8.159 | 8.252 | 351,578 | +0.08(+0.95%) |
Jul 27, 2022 | 7.895 | 8.194 | 7.880 | 8.174 | 415,736 | +0.33(+4.15%) |
Jul 26, 2022 | 7.686 | 7.876 | 7.686 | 7.849 | 244,621 | +0.12(+1.60%) |
Jul 25, 2022 | 7.694 | 7.771 | 7.655 | 7.725 | 275,167 | +0.03(+0.40%) |
Jul 22, 2022 | 7.694 | 7.740 | 7.593 | 7.694 | 238,675 | +0.05(+0.71%) |
Jul 21, 2022 | 7.562 | 7.663 | 7.438 | 7.640 | 272,128 | -0.01(-0.10%) |
Jul 20, 2022 | 7.655 | 7.709 | 7.570 | 7.647 | 672,983 | -0.05(-0.70%) |
Jul 19, 2022 | 7.539 | 7.736 | 7.539 | 7.702 | 318,291 | +0.28(+3.76%) |
Jul 18, 2022 | 7.415 | 7.478 | 7.291 | 7.423 | 217,910 | +0.04(+0.52%) |
Jul 15, 2022 | 7.392 | 7.426 | 7.167 | 7.384 | 252,026 | +0.15(+2.14%) |
Jul 14, 2022 | 7.361 | 7.361 | 7.144 | 7.229 | 249,691 | -0.18(-2.41%) |
Jul 13, 2022 | 7.291 | 7.454 | 7.252 | 7.407 | 321,429 | +0.06(+0.84%) |
Jul 12, 2022 | 7.353 | 7.477 | 7.330 | 7.345 | 377,489 | -0.03(-0.42%) |
Jul 11, 2022 | 7.461 | 7.500 | 7.333 | 7.376 | 300,014 | -0.06(-0.83%) |
Jul 08, 2022 | 7.423 | 7.492 | 7.330 | 7.438 | 303,531 | +0.02(+0.31%) |
Jul 07, 2022 | 7.461 | 7.589 | 7.407 | 7.415 | 316,450 | +0.02(+0.21%) |
Jul 06, 2022 | 7.578 | 7.609 | 7.337 | 7.399 | 357,548 | -0.15(-2.05%) |
Jul 05, 2022 | 7.438 | 7.562 | 7.322 | 7.554 | 567,907 | -0.03(-0.41%) |