Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.930 | 6.100 | 5.270 | 5.280 | 4,404,926 | -1.18(-18.27%) |
Sep 29, 2022 | 6.480 | 6.630 | 5.930 | 6.460 | 3,291,408 | +0.29(+4.70%) |
Sep 28, 2022 | 6.150 | 6.300 | 6.010 | 6.170 | 1,682,459 | +0.08(+1.31%) |
Sep 27, 2022 | 5.960 | 6.390 | 5.960 | 6.090 | 2,370,877 | +0.32(+5.55%) |
Sep 26, 2022 | 5.850 | 6.110 | 5.730 | 5.770 | 1,885,163 | -0.18(-3.03%) |
Sep 23, 2022 | 6.000 | 6.150 | 5.810 | 5.950 | 2,382,718 | -0.39(-6.15%) |
Sep 22, 2022 | 6.790 | 6.910 | 6.340 | 6.340 | 1,562,379 | -0.37(-5.51%) |
Sep 21, 2022 | 6.940 | 7.050 | 6.700 | 6.710 | 2,099,796 | -0.17(-2.47%) |
Sep 20, 2022 | 7.450 | 7.465 | 6.815 | 6.880 | 2,109,172 | -0.77(-10.07%) |
Sep 19, 2022 | 7.000 | 7.750 | 6.920 | 7.650 | 2,006,049 | +0.45(+6.25%) |
Sep 16, 2022 | 7.240 | 7.300 | 7.025 | 7.200 | 3,663,119 | -0.20(-2.70%) |
Sep 15, 2022 | 7.260 | 7.710 | 7.260 | 7.400 | 1,421,637 | -0.03(-0.40%) |
Sep 14, 2022 | 8.040 | 8.040 | 7.260 | 7.430 | 2,718,893 | -0.85(-10.27%) |
Sep 13, 2022 | 8.200 | 8.610 | 8.110 | 8.280 | 2,334,738 | -0.33(-3.83%) |
Sep 12, 2022 | 8.600 | 9.020 | 8.440 | 8.610 | 2,935,624 | +0.30(+3.61%) |
Sep 09, 2022 | 7.970 | 8.360 | 7.940 | 8.310 | 1,634,741 | +0.65(+8.49%) |
Sep 08, 2022 | 7.470 | 7.730 | 7.345 | 7.660 | 1,123,365 | +0.26(+3.51%) |
Sep 07, 2022 | 7.210 | 7.455 | 7.050 | 7.400 | 1,306,405 | +0.09(+1.23%) |
Sep 06, 2022 | 7.570 | 7.660 | 7.210 | 7.310 | 1,545,227 | -0.07(-0.95%) |
Sep 02, 2022 | 7.730 | 7.820 | 7.355 | 7.380 | 1,684,027 | +0.01(+0.14%) |
Sep 01, 2022 | 7.400 | 7.490 | 7.160 | 7.370 | 1,826,642 | -0.35(-4.53%) |
Aug 31, 2022 | 7.870 | 7.920 | 7.610 | 7.720 | 1,569,967 | -0.20(-2.53%) |
Aug 30, 2022 | 8.430 | 8.430 | 7.840 | 7.920 | 1,713,594 | -0.54(-6.38%) |
Aug 29, 2022 | 8.400 | 8.609 | 8.289 | 8.460 | 1,592,187 | -0.11(-1.28%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.560 | 8.570 | 1,344,227 | -0.59(-6.44%) |
Aug 25, 2022 | 9.000 | 9.220 | 8.850 | 9.160 | 1,325,449 | +0.29(+3.27%) |
Aug 24, 2022 | 8.420 | 8.870 | 8.365 | 8.870 | 1,075,655 | +0.30(+3.50%) |
Aug 23, 2022 | 8.150 | 8.685 | 8.140 | 8.570 | 1,618,139 | +0.60(+7.53%) |
Aug 22, 2022 | 7.950 | 8.130 | 7.820 | 7.970 | 1,182,979 | -0.24(-2.92%) |
Aug 19, 2022 | 8.690 | 8.760 | 8.180 | 8.210 | 1,550,987 | -0.77(-8.57%) |
Aug 18, 2022 | 8.750 | 9.020 | 8.721 | 8.980 | 1,240,318 | +0.38(+4.42%) |
Aug 17, 2022 | 8.810 | 8.860 | 8.510 | 8.600 | 1,343,683 | -0.43(-4.76%) |
Aug 16, 2022 | 9.110 | 9.265 | 8.960 | 9.030 | 1,656,829 | +0.14(+1.57%) |
Aug 15, 2022 | 9.320 | 9.320 | 8.675 | 8.890 | 1,750,325 | -0.80(-8.26%) |
Aug 12, 2022 | 9.850 | 10.02 | 9.450 | 9.690 | 2,929,066 | -0.19(-1.92%) |
Aug 11, 2022 | 9.590 | 10.21 | 9.480 | 9.880 | 3,838,576 | +0.33(+3.46%) |
Aug 10, 2022 | 8.200 | 9.699 | 8.100 | 9.550 | 3,516,045 | +1.50(+18.63%) |
Aug 09, 2022 | 7.920 | 8.150 | 7.855 | 8.050 | 1,702,677 | +0.19(+2.42%) |
Aug 08, 2022 | 8.020 | 8.226 | 7.850 | 7.860 | 1,406,205 | +0.00(+0.00%) |
Aug 05, 2022 | 7.560 | 7.950 | 7.370 | 7.860 | 1,911,793 | +0.26(+3.42%) |
Aug 04, 2022 | 7.870 | 8.020 | 7.570 | 7.600 | 1,408,719 | -0.29(-3.68%) |
Aug 03, 2022 | 8.010 | 8.020 | 7.730 | 7.890 | 1,423,402 | +0.00(+0.00%) |
Aug 02, 2022 | 7.660 | 8.090 | 7.590 | 7.890 | 1,419,568 | +0.13(+1.68%) |
Aug 01, 2022 | 7.850 | 7.900 | 7.515 | 7.760 | 1,669,500 | -0.13(-1.65%) |
Jul 29, 2022 | 7.730 | 7.975 | 7.480 | 7.890 | 1,743,435 | +0.26(+3.41%) |
Jul 28, 2022 | 7.530 | 7.770 | 7.160 | 7.630 | 1,319,728 | +0.18(+2.42%) |
Jul 27, 2022 | 7.110 | 7.560 | 6.860 | 7.450 | 2,033,339 | +0.41(+5.82%) |
Jul 26, 2022 | 7.090 | 7.190 | 6.790 | 7.040 | 1,810,461 | -0.11(-1.54%) |
Jul 25, 2022 | 7.150 | 7.340 | 7.005 | 7.150 | 2,945,081 | +0.14(+2.00%) |
Jul 22, 2022 | 7.130 | 7.430 | 6.880 | 7.010 | 2,593,144 | +0.02(+0.29%) |
Jul 21, 2022 | 7.050 | 7.220 | 6.745 | 6.990 | 2,246,339 | -0.16(-2.24%) |
Jul 20, 2022 | 7.230 | 7.270 | 6.985 | 7.150 | 1,744,027 | -0.13(-1.79%) |
Jul 19, 2022 | 7.120 | 7.300 | 7.020 | 7.280 | 1,799,471 | +0.21(+2.97%) |
Jul 18, 2022 | 7.520 | 7.640 | 7.040 | 7.070 | 2,049,375 | -0.11(-1.53%) |
Jul 15, 2022 | 6.870 | 7.180 | 6.710 | 7.180 | 1,988,938 | +0.46(+6.85%) |
Jul 14, 2022 | 6.930 | 6.975 | 6.620 | 6.720 | 1,891,457 | -0.51(-7.05%) |
Jul 13, 2022 | 7.030 | 7.285 | 6.898 | 7.230 | 1,254,121 | +0.15(+2.12%) |
Jul 12, 2022 | 6.830 | 7.285 | 6.750 | 7.080 | 1,226,618 | +0.02(+0.28%) |
Jul 11, 2022 | 7.170 | 7.250 | 6.980 | 7.060 | 1,570,732 | -0.22(-3.02%) |
Jul 08, 2022 | 7.620 | 7.630 | 7.230 | 7.280 | 1,332,743 | -0.34(-4.46%) |
Jul 07, 2022 | 7.230 | 7.690 | 7.190 | 7.620 | 2,348,934 | +0.73(+10.60%) |
Jul 06, 2022 | 6.840 | 6.995 | 6.580 | 6.890 | 2,227,570 | +0.05(+0.73%) |
Jul 05, 2022 | 7.000 | 7.180 | 6.701 | 6.840 | 2,685,800 | -0.44(-6.04%) |