Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.850 | 5.895 | 5.530 | 5.583 | 12,879 | -0.27(-4.56%) |
Sep 29, 2022 | 6.000 | 5.970 | 5.540 | 5.850 | 27,949 | +0.00(+0.00%) |
Sep 28, 2022 | 5.880 | 5.941 | 5.400 | 5.850 | 25,969 | +0.04(+0.65%) |
Sep 27, 2022 | 6.000 | 6.000 | 5.444 | 5.812 | 17,706 | +0.04(+0.62%) |
Sep 26, 2022 | 5.937 | 6.459 | 5.596 | 5.777 | 34,325 | -0.30(-4.91%) |
Sep 23, 2022 | 5.871 | 6.149 | 5.550 | 6.075 | 37,651 | +0.38(+6.58%) |
Sep 22, 2022 | 6.711 | 7.050 | 5.700 | 5.700 | 30,165 | -0.96(-14.41%) |
Sep 21, 2022 | 7.050 | 7.050 | 6.316 | 6.660 | 16,127 | -0.32(-4.60%) |
Sep 20, 2022 | 6.976 | 7.199 | 6.150 | 6.981 | 51,584 | -0.08(-1.19%) |
Sep 19, 2022 | 7.200 | 7.770 | 7.050 | 7.065 | 18,425 | -0.73(-9.42%) |
Sep 16, 2022 | 7.335 | 7.800 | 6.786 | 7.800 | 27,039 | +0.24(+3.15%) |
Sep 15, 2022 | 7.530 | 7.800 | 7.045 | 7.561 | 22,882 | -0.13(-1.72%) |
Sep 14, 2022 | 7.500 | 7.694 | 6.750 | 7.694 | 45,060 | +0.51(+7.08%) |
Sep 13, 2022 | 7.800 | 7.830 | 7.185 | 7.185 | 24,976 | -0.47(-6.08%) |
Sep 12, 2022 | 7.800 | 7.950 | 7.515 | 7.650 | 23,162 | -0.18(-2.24%) |
Sep 09, 2022 | 7.755 | 7.845 | 7.500 | 7.825 | 59,831 | +0.03(+0.33%) |
Sep 08, 2022 | 7.383 | 7.845 | 7.305 | 7.800 | 26,529 | +0.45(+6.12%) |
Sep 07, 2022 | 7.350 | 8.055 | 7.200 | 7.350 | 26,679 | -0.08(-1.01%) |
Sep 06, 2022 | 7.650 | 7.710 | 7.119 | 7.425 | 28,193 | -0.15(-2.00%) |
Sep 02, 2022 | 7.800 | 7.845 | 7.350 | 7.577 | 16,910 | -0.34(-4.36%) |
Sep 01, 2022 | 7.932 | 7.965 | 7.350 | 7.921 | 36,115 | +0.27(+3.55%) |
Aug 31, 2022 | 7.821 | 8.100 | 7.650 | 7.650 | 54,460 | -0.11(-1.47%) |
Aug 30, 2022 | 8.100 | 8.220 | 7.650 | 7.764 | 26,132 | -0.19(-2.43%) |
Aug 29, 2022 | 7.649 | 8.250 | 7.200 | 7.957 | 58,194 | +0.45(+6.06%) |
Aug 26, 2022 | 7.500 | 8.100 | 7.394 | 7.503 | 62,359 | -0.02(-0.22%) |
Aug 25, 2022 | 8.250 | 8.322 | 7.185 | 7.519 | 153,199 | -0.43(-5.42%) |
Aug 24, 2022 | 8.475 | 8.475 | 7.901 | 7.950 | 178,744 | -0.33(-3.97%) |
Aug 23, 2022 | 8.349 | 8.693 | 7.875 | 8.278 | 431,282 | -4.92(-37.28%) |
Aug 22, 2022 | 13.05 | 14.25 | 12.75 | 13.20 | 33,521 | -0.83(-5.92%) |
Aug 19, 2022 | 12.97 | 14.03 | 12.78 | 14.03 | 13,444 | +0.22(+1.59%) |
Aug 18, 2022 | 14.18 | 14.55 | 13.81 | 13.81 | 4,276 | -0.44(-3.07%) |
Aug 17, 2022 | 14.25 | 14.40 | 13.69 | 14.25 | 11,883 | +0.21(+1.51%) |
Aug 16, 2022 | 14.25 | 14.55 | 13.77 | 14.04 | 10,827 | -0.16(-1.16%) |
Aug 15, 2022 | 14.25 | 14.25 | 13.80 | 14.20 | 4,031 | +0.16(+1.11%) |
Aug 12, 2022 | 13.87 | 14.25 | 13.65 | 14.05 | 12,315 | +0.30(+2.19%) |
Aug 11, 2022 | 14.25 | 14.62 | 12.75 | 13.75 | 33,985 | -0.80(-5.53%) |
Aug 10, 2022 | 16.50 | 16.50 | 13.95 | 14.55 | 25,222 | -1.50(-9.35%) |
Aug 09, 2022 | 14.70 | 16.05 | 13.35 | 16.05 | 24,642 | +1.92(+13.58%) |
Aug 08, 2022 | 14.22 | 15.90 | 14.07 | 14.13 | 16,858 | +0.03(+0.22%) |
Aug 05, 2022 | 14.73 | 15.90 | 14.01 | 14.10 | 22,972 | -0.54(-3.68%) |
Aug 04, 2022 | 14.14 | 14.70 | 13.45 | 14.64 | 11,913 | +1.08(+7.95%) |
Aug 03, 2022 | 12.60 | 15.00 | 12.36 | 13.56 | 30,223 | +1.37(+11.21%) |
Aug 02, 2022 | 11.85 | 13.86 | 11.25 | 12.19 | 26,969 | +0.15(+1.22%) |
Aug 01, 2022 | 11.85 | 12.17 | 11.70 | 12.05 | 5,678 | +0.20(+1.70%) |
Jul 29, 2022 | 11.97 | 13.08 | 11.55 | 11.85 | 12,733 | -0.50(-4.03%) |
Jul 28, 2022 | 12.75 | 13.05 | 11.52 | 12.34 | 6,798 | -0.40(-3.18%) |
Jul 27, 2022 | 13.05 | 13.18 | 12.04 | 12.75 | 8,164 | -0.71(-5.25%) |
Jul 26, 2022 | 13.20 | 13.54 | 12.45 | 13.46 | 14,169 | -0.35(-2.50%) |
Jul 25, 2022 | 14.62 | 14.70 | 13.28 | 13.80 | 15,216 | -0.69(-4.78%) |
Jul 22, 2022 | 15.00 | 15.90 | 13.81 | 14.49 | 10,847 | -0.21(-1.41%) |
Jul 21, 2022 | 15.00 | 16.20 | 13.65 | 14.70 | 40,858 | +0.30(+2.10%) |
Jul 20, 2022 | 14.51 | 14.93 | 13.70 | 14.40 | 15,496 | +0.16(+1.12%) |
Jul 19, 2022 | 13.80 | 14.85 | 13.56 | 14.24 | 15,589 | +0.40(+2.91%) |
Jul 18, 2022 | 13.20 | 13.95 | 13.20 | 13.84 | 17,263 | +0.49(+3.64%) |
Jul 15, 2022 | 12.91 | 13.50 | 12.83 | 13.35 | 9,924 | +0.02(+0.18%) |
Jul 14, 2022 | 12.45 | 13.50 | 12.41 | 13.33 | 9,823 | +0.58(+4.52%) |
Jul 13, 2022 | 13.20 | 13.80 | 12.16 | 12.75 | 16,218 | -0.79(-5.84%) |
Jul 12, 2022 | 13.65 | 13.95 | 12.42 | 13.54 | 22,720 | +0.62(+4.79%) |
Jul 11, 2022 | 15.15 | 15.15 | 12.63 | 12.92 | 31,309 | -2.23(-14.71%) |
Jul 08, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 46,187 | +1.28(+9.26%) |
Jul 07, 2022 | 13.50 | 14.10 | 12.90 | 13.87 | 36,227 | +0.97(+7.49%) |
Jul 06, 2022 | 12.30 | 13.05 | 10.66 | 12.90 | 50,690 | +1.35(+11.67%) |
Jul 05, 2022 | 10.95 | 11.59 | 10.88 | 11.55 | 31,118 | +0.57(+5.15%) |