Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.750 | 5.900 | 5.460 | 5.730 | 64,632 | +0.05(+0.88%) |
Sep 29, 2022 | 6.070 | 6.190 | 5.580 | 5.680 | 44,454 | -0.44(-7.19%) |
Sep 28, 2022 | 6.140 | 6.505 | 6.030 | 6.120 | 33,363 | +0.03(+0.49%) |
Sep 27, 2022 | 6.110 | 6.345 | 5.960 | 6.090 | 40,966 | +0.15(+2.53%) |
Sep 26, 2022 | 6.100 | 6.490 | 5.930 | 5.940 | 61,942 | -0.26(-4.19%) |
Sep 23, 2022 | 6.270 | 6.510 | 6.040 | 6.200 | 126,321 | -0.31(-4.76%) |
Sep 22, 2022 | 6.790 | 6.810 | 6.467 | 6.510 | 68,552 | -0.31(-4.55%) |
Sep 21, 2022 | 6.720 | 7.070 | 6.620 | 6.820 | 60,625 | +0.09(+1.34%) |
Sep 20, 2022 | 6.690 | 6.820 | 6.568 | 6.730 | 79,821 | -0.04(-0.59%) |
Sep 19, 2022 | 6.690 | 6.930 | 6.630 | 6.770 | 93,444 | -0.09(-1.31%) |
Sep 16, 2022 | 6.870 | 6.890 | 6.685 | 6.860 | 73,808 | +0.03(+0.44%) |
Sep 15, 2022 | 6.770 | 7.150 | 6.720 | 6.830 | 42,817 | +0.06(+0.89%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.700 | 6.770 | 43,917 | -0.12(-1.74%) |
Sep 13, 2022 | 7.000 | 7.335 | 6.870 | 6.890 | 69,224 | -0.43(-5.87%) |
Sep 12, 2022 | 7.200 | 7.560 | 7.100 | 7.320 | 87,220 | +0.19(+2.66%) |
Sep 09, 2022 | 6.880 | 7.280 | 6.880 | 7.130 | 67,957 | +0.27(+3.94%) |
Sep 08, 2022 | 6.940 | 6.950 | 6.790 | 6.860 | 38,139 | -0.14(-2.00%) |
Sep 07, 2022 | 6.830 | 7.010 | 6.720 | 7.000 | 60,496 | +0.17(+2.49%) |
Sep 06, 2022 | 6.920 | 7.120 | 6.750 | 6.830 | 54,514 | -0.09(-1.30%) |
Sep 02, 2022 | 7.330 | 7.330 | 6.810 | 6.920 | 53,566 | -0.27(-3.76%) |
Sep 01, 2022 | 7.330 | 7.350 | 7.010 | 7.190 | 155,682 | -0.21(-2.84%) |
Aug 31, 2022 | 7.920 | 7.960 | 7.340 | 7.400 | 77,172 | -0.52(-6.57%) |
Aug 30, 2022 | 7.790 | 7.970 | 7.620 | 7.920 | 139,364 | +0.26(+3.39%) |
Aug 29, 2022 | 7.550 | 7.970 | 7.550 | 7.660 | 45,000 | -0.05(-0.65%) |
Aug 26, 2022 | 8.180 | 8.243 | 7.660 | 7.710 | 96,903 | -0.50(-6.09%) |
Aug 25, 2022 | 8.020 | 8.270 | 7.690 | 8.210 | 84,417 | +0.31(+3.92%) |
Aug 24, 2022 | 7.460 | 7.930 | 7.370 | 7.900 | 57,563 | +0.36(+4.77%) |
Aug 23, 2022 | 7.810 | 8.050 | 7.500 | 7.540 | 93,136 | -0.37(-4.68%) |
Aug 22, 2022 | 7.820 | 7.920 | 7.450 | 7.910 | 120,814 | -0.03(-0.38%) |
Aug 19, 2022 | 7.720 | 8.000 | 7.450 | 7.940 | 204,852 | -0.06(-0.75%) |
Aug 18, 2022 | 8.000 | 8.110 | 7.860 | 8.000 | 167,232 | -0.10(-1.23%) |
Aug 17, 2022 | 8.300 | 8.300 | 7.950 | 8.100 | 154,356 | -0.25(-2.99%) |
Aug 16, 2022 | 8.180 | 8.450 | 7.950 | 8.350 | 197,127 | +0.23(+2.83%) |
Aug 15, 2022 | 8.230 | 8.500 | 7.975 | 8.120 | 205,317 | -0.09(-1.10%) |
Aug 12, 2022 | 6.760 | 8.480 | 6.720 | 8.210 | 792,691 | +1.76(+27.29%) |
Aug 11, 2022 | 6.780 | 6.880 | 6.420 | 6.450 | 205,802 | -0.18(-2.71%) |
Aug 10, 2022 | 6.260 | 6.690 | 6.130 | 6.630 | 123,600 | +0.63(+10.50%) |
Aug 09, 2022 | 7.100 | 7.100 | 6.000 | 6.000 | 159,534 | -1.18(-16.43%) |
Aug 08, 2022 | 6.790 | 7.210 | 6.650 | 7.180 | 110,715 | +0.51(+7.65%) |
Aug 05, 2022 | 6.350 | 6.724 | 6.270 | 6.670 | 98,480 | -0.01(-0.15%) |
Aug 04, 2022 | 6.610 | 6.860 | 6.515 | 6.680 | 62,627 | +0.09(+1.37%) |
Aug 03, 2022 | 6.440 | 6.740 | 6.332 | 6.590 | 76,484 | +0.19(+2.97%) |
Aug 02, 2022 | 6.500 | 6.593 | 6.360 | 6.400 | 85,493 | -0.10(-1.54%) |
Aug 01, 2022 | 6.220 | 6.710 | 6.100 | 6.500 | 114,172 | +0.24(+3.83%) |
Jul 29, 2022 | 5.900 | 6.480 | 5.830 | 6.260 | 210,498 | +0.46(+8.02%) |
Jul 28, 2022 | 5.510 | 5.850 | 5.440 | 5.795 | 90,120 | +0.29(+5.17%) |
Jul 27, 2022 | 5.380 | 5.570 | 5.180 | 5.510 | 75,743 | +0.30(+5.76%) |
Jul 26, 2022 | 5.860 | 5.860 | 5.190 | 5.210 | 123,750 | -0.75(-12.58%) |
Jul 25, 2022 | 5.960 | 6.240 | 5.760 | 5.960 | 74,551 | -0.02(-0.33%) |
Jul 22, 2022 | 6.040 | 6.150 | 5.890 | 5.980 | 156,518 | -0.23(-3.70%) |
Jul 21, 2022 | 6.560 | 6.560 | 6.130 | 6.210 | 196,790 | -0.15(-2.36%) |
Jul 20, 2022 | 5.630 | 6.490 | 5.590 | 6.360 | 322,425 | +0.73(+12.97%) |
Jul 19, 2022 | 5.300 | 5.710 | 5.260 | 5.630 | 124,288 | +0.37(+7.03%) |
Jul 18, 2022 | 5.000 | 5.380 | 4.920 | 5.260 | 191,199 | +0.32(+6.48%) |
Jul 15, 2022 | 4.890 | 4.980 | 4.715 | 4.940 | 138,493 | +0.19(+4.00%) |
Jul 14, 2022 | 4.540 | 4.780 | 4.540 | 4.750 | 62,952 | +0.14(+3.04%) |
Jul 13, 2022 | 4.540 | 4.630 | 4.400 | 4.610 | 50,531 | +0.01(+0.22%) |
Jul 12, 2022 | 4.620 | 4.790 | 4.515 | 4.600 | 99,625 | +0.01(+0.22%) |
Jul 11, 2022 | 4.360 | 4.700 | 4.220 | 4.590 | 881,760 | +0.18(+4.08%) |
Jul 08, 2022 | 4.500 | 4.610 | 4.360 | 4.410 | 106,545 | -0.12(-2.65%) |
Jul 07, 2022 | 4.440 | 4.570 | 4.400 | 4.530 | 126,322 | +0.18(+4.14%) |
Jul 06, 2022 | 4.600 | 4.600 | 4.350 | 4.350 | 137,738 | -0.18(-3.97%) |
Jul 05, 2022 | 4.500 | 4.570 | 4.360 | 4.530 | 170,620 | +0.01(+0.22%) |