Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.200 | 4.270 | 4.010 | 4.010 | 209,389 | -0.13(-3.14%) |
Sep 29, 2022 | 4.410 | 4.410 | 4.050 | 4.140 | 96,913 | -0.37(-8.20%) |
Sep 28, 2022 | 4.610 | 4.770 | 4.510 | 4.510 | 52,577 | -0.02(-0.44%) |
Sep 27, 2022 | 4.720 | 4.839 | 4.530 | 4.530 | 84,582 | -0.10(-2.16%) |
Sep 26, 2022 | 5.050 | 5.240 | 4.580 | 4.630 | 177,490 | -0.40(-7.95%) |
Sep 23, 2022 | 5.280 | 5.300 | 4.900 | 5.030 | 131,238 | -0.27(-5.09%) |
Sep 22, 2022 | 5.510 | 5.510 | 5.220 | 5.300 | 73,624 | -0.29(-5.19%) |
Sep 21, 2022 | 5.680 | 5.730 | 5.570 | 5.590 | 41,925 | +0.04(+0.72%) |
Sep 20, 2022 | 5.810 | 5.820 | 5.460 | 5.550 | 99,143 | -0.26(-4.48%) |
Sep 19, 2022 | 5.520 | 5.860 | 5.520 | 5.810 | 71,353 | +0.19(+3.38%) |
Sep 16, 2022 | 5.750 | 5.784 | 5.540 | 5.620 | 241,121 | -0.20(-3.44%) |
Sep 15, 2022 | 5.800 | 6.100 | 5.720 | 5.820 | 74,985 | +0.09(+1.57%) |
Sep 14, 2022 | 5.990 | 5.990 | 5.700 | 5.730 | 69,464 | -0.23(-3.86%) |
Sep 13, 2022 | 6.260 | 6.270 | 5.870 | 5.960 | 60,419 | -0.45(-7.02%) |
Sep 12, 2022 | 6.620 | 6.620 | 6.350 | 6.410 | 40,972 | -0.05(-0.77%) |
Sep 09, 2022 | 6.220 | 6.500 | 6.160 | 6.460 | 65,563 | +0.40(+6.60%) |
Sep 08, 2022 | 5.940 | 6.100 | 5.830 | 6.060 | 24,147 | +0.01(+0.17%) |
Sep 07, 2022 | 5.840 | 6.100 | 5.830 | 6.050 | 48,482 | +0.21(+3.60%) |
Sep 06, 2022 | 6.060 | 6.070 | 5.800 | 5.840 | 100,229 | -0.09(-1.52%) |
Sep 02, 2022 | 6.240 | 6.240 | 5.890 | 5.930 | 85,388 | -0.17(-2.79%) |
Sep 01, 2022 | 6.530 | 6.530 | 6.000 | 6.100 | 121,503 | -0.50(-7.58%) |
Aug 31, 2022 | 6.810 | 6.810 | 6.600 | 6.600 | 86,892 | -0.20(-2.94%) |
Aug 30, 2022 | 6.910 | 7.000 | 6.710 | 6.800 | 61,225 | -0.11(-1.59%) |
Aug 29, 2022 | 7.050 | 7.130 | 6.805 | 6.910 | 53,139 | -0.17(-2.40%) |
Aug 26, 2022 | 7.220 | 7.297 | 6.945 | 7.080 | 59,464 | -0.14(-1.94%) |
Aug 25, 2022 | 7.060 | 7.275 | 7.060 | 7.220 | 60,556 | +0.16(+2.27%) |
Aug 24, 2022 | 6.950 | 7.100 | 6.950 | 7.060 | 44,993 | +0.02(+0.28%) |
Aug 23, 2022 | 7.010 | 7.170 | 6.990 | 7.040 | 48,081 | +0.03(+0.43%) |
Aug 22, 2022 | 7.180 | 7.180 | 6.945 | 7.010 | 59,215 | -0.35(-4.76%) |
Aug 19, 2022 | 7.710 | 7.710 | 7.250 | 7.360 | 142,436 | -0.45(-5.76%) |
Aug 18, 2022 | 7.640 | 7.820 | 7.640 | 7.810 | 55,855 | +0.12(+1.56%) |
Aug 17, 2022 | 7.820 | 7.850 | 7.590 | 7.690 | 67,756 | -0.24(-3.03%) |
Aug 16, 2022 | 7.650 | 8.060 | 7.550 | 7.930 | 116,680 | +0.25(+3.26%) |
Aug 15, 2022 | 7.670 | 7.710 | 7.530 | 7.680 | 77,649 | -0.01(-0.13%) |
Aug 12, 2022 | 7.540 | 7.700 | 7.496 | 7.690 | 120,903 | +0.25(+3.36%) |
Aug 11, 2022 | 7.253 | 7.440 | 7.194 | 7.440 | 190,471 | +0.26(+3.57%) |
Aug 10, 2022 | 7.282 | 7.401 | 6.977 | 7.184 | 191,811 | +0.01(+0.14%) |
Aug 09, 2022 | 7.883 | 7.883 | 6.918 | 7.174 | 326,055 | -0.69(-8.77%) |
Aug 08, 2022 | 7.736 | 7.982 | 7.647 | 7.864 | 165,372 | +0.18(+2.31%) |
Aug 05, 2022 | 7.470 | 7.696 | 7.380 | 7.686 | 108,086 | +0.15(+1.96%) |
Aug 04, 2022 | 7.598 | 7.686 | 7.432 | 7.539 | 112,988 | -0.07(-0.91%) |
Aug 03, 2022 | 7.085 | 7.608 | 7.075 | 7.608 | 168,155 | +0.62(+8.89%) |
Aug 02, 2022 | 6.898 | 7.134 | 6.819 | 6.987 | 78,733 | +0.06(+0.85%) |
Aug 01, 2022 | 7.036 | 7.046 | 6.755 | 6.928 | 125,870 | -0.13(-1.82%) |
Jul 29, 2022 | 7.184 | 7.194 | 6.918 | 7.056 | 144,693 | -0.14(-1.92%) |
Jul 28, 2022 | 7.075 | 7.194 | 6.780 | 7.194 | 116,266 | +0.11(+1.53%) |
Jul 27, 2022 | 6.878 | 7.085 | 6.780 | 7.085 | 98,382 | +0.25(+3.60%) |
Jul 26, 2022 | 6.691 | 6.849 | 6.657 | 6.839 | 104,419 | +0.08(+1.17%) |
Jul 25, 2022 | 6.977 | 6.977 | 6.622 | 6.760 | 111,684 | -0.24(-3.38%) |
Jul 22, 2022 | 7.085 | 7.085 | 6.898 | 6.997 | 134,516 | +0.04(+0.57%) |
Jul 21, 2022 | 6.750 | 6.987 | 6.706 | 6.957 | 136,097 | +0.23(+3.37%) |
Jul 20, 2022 | 6.543 | 6.780 | 6.417 | 6.730 | 152,983 | +0.21(+3.17%) |
Jul 19, 2022 | 6.356 | 6.560 | 6.326 | 6.524 | 240,749 | +0.22(+3.44%) |
Jul 18, 2022 | 6.326 | 6.642 | 6.198 | 6.307 | 288,318 | +0.36(+6.14%) |
Jul 15, 2022 | 5.745 | 6.105 | 5.622 | 5.942 | 182,378 | +0.32(+5.60%) |
Jul 14, 2022 | 5.558 | 5.755 | 5.440 | 5.627 | 81,173 | -0.08(-1.38%) |
Jul 13, 2022 | 5.725 | 5.801 | 5.644 | 5.706 | 121,494 | -0.10(-1.70%) |
Jul 12, 2022 | 5.578 | 5.913 | 5.578 | 5.804 | 79,873 | +0.23(+4.06%) |
Jul 11, 2022 | 5.883 | 5.883 | 5.543 | 5.578 | 55,815 | -0.34(-5.67%) |
Jul 08, 2022 | 5.952 | 6.001 | 5.804 | 5.913 | 54,983 | -0.03(-0.50%) |
Jul 07, 2022 | 5.775 | 5.982 | 5.750 | 5.942 | 55,347 | +0.22(+3.79%) |
Jul 06, 2022 | 5.755 | 5.844 | 5.696 | 5.725 | 201,539 | -0.01(-0.17%) |
Jul 05, 2022 | 5.361 | 5.784 | 5.272 | 5.735 | 172,584 | +0.21(+3.74%) |