Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.190 | 7.630 | 7.110 | 7.380 | 134,650 | +0.18(+2.50%) |
Sep 29, 2022 | 7.270 | 7.340 | 7.050 | 7.200 | 113,072 | -0.14(-1.91%) |
Sep 28, 2022 | 7.510 | 7.561 | 7.300 | 7.340 | 78,617 | -0.10(-1.34%) |
Sep 27, 2022 | 7.350 | 7.539 | 7.170 | 7.440 | 101,823 | +0.14(+1.92%) |
Sep 26, 2022 | 7.100 | 7.700 | 7.100 | 7.300 | 84,790 | +0.00(+0.00%) |
Sep 23, 2022 | 7.290 | 7.344 | 7.080 | 7.300 | 129,290 | -0.10(-1.35%) |
Sep 22, 2022 | 7.800 | 7.950 | 7.120 | 7.400 | 224,426 | -0.51(-6.45%) |
Sep 21, 2022 | 7.810 | 8.268 | 7.690 | 7.910 | 275,879 | +0.25(+3.26%) |
Sep 20, 2022 | 7.710 | 7.720 | 7.535 | 7.660 | 105,948 | +0.01(+0.13%) |
Sep 19, 2022 | 8.030 | 8.030 | 7.640 | 7.650 | 91,613 | -0.33(-4.14%) |
Sep 16, 2022 | 8.070 | 8.080 | 7.510 | 7.980 | 262,637 | -0.12(-1.48%) |
Sep 15, 2022 | 8.150 | 8.450 | 8.100 | 8.100 | 109,529 | -0.05(-0.61%) |
Sep 14, 2022 | 8.200 | 8.550 | 8.130 | 8.150 | 153,832 | -0.10(-1.21%) |
Sep 13, 2022 | 8.270 | 8.404 | 8.060 | 8.250 | 148,689 | -0.21(-2.48%) |
Sep 12, 2022 | 8.530 | 8.530 | 8.210 | 8.460 | 175,750 | -0.02(-0.24%) |
Sep 09, 2022 | 8.310 | 8.630 | 8.210 | 8.480 | 165,803 | +0.30(+3.67%) |
Sep 08, 2022 | 7.810 | 8.420 | 7.620 | 8.180 | 362,695 | +0.67(+8.92%) |
Sep 07, 2022 | 7.250 | 7.560 | 7.145 | 7.510 | 113,240 | +0.32(+4.45%) |
Sep 06, 2022 | 7.930 | 7.930 | 7.160 | 7.190 | 340,307 | -0.77(-9.67%) |
Sep 02, 2022 | 7.450 | 8.120 | 7.410 | 7.960 | 479,619 | +0.51(+6.85%) |
Sep 01, 2022 | 7.040 | 7.512 | 6.924 | 7.450 | 319,064 | +0.42(+5.97%) |
Aug 31, 2022 | 6.730 | 7.090 | 6.675 | 7.030 | 212,012 | +0.30(+4.46%) |
Aug 30, 2022 | 6.850 | 7.050 | 6.650 | 6.730 | 172,850 | -0.11(-1.61%) |
Aug 29, 2022 | 6.550 | 6.990 | 6.500 | 6.840 | 240,033 | +0.17(+2.55%) |
Aug 26, 2022 | 6.430 | 6.790 | 6.420 | 6.670 | 159,267 | +0.19(+2.93%) |
Aug 25, 2022 | 6.490 | 6.740 | 6.250 | 6.480 | 286,346 | +0.30(+4.85%) |
Aug 24, 2022 | 5.950 | 6.250 | 5.905 | 6.180 | 150,789 | +0.27(+4.57%) |
Aug 23, 2022 | 5.750 | 5.936 | 5.607 | 5.910 | 46,981 | +0.21(+3.68%) |
Aug 22, 2022 | 5.910 | 5.950 | 5.660 | 5.700 | 94,700 | -0.18(-3.06%) |
Aug 19, 2022 | 5.870 | 5.960 | 5.800 | 5.880 | 79,156 | +0.05(+0.86%) |
Aug 18, 2022 | 5.810 | 5.910 | 5.800 | 5.830 | 42,822 | -0.02(-0.34%) |
Aug 17, 2022 | 5.890 | 5.980 | 5.700 | 5.850 | 51,833 | -0.07(-1.18%) |
Aug 16, 2022 | 6.030 | 6.080 | 5.800 | 5.920 | 106,917 | -0.10(-1.66%) |
Aug 15, 2022 | 5.970 | 6.200 | 5.760 | 6.020 | 141,053 | +0.11(+1.86%) |
Aug 12, 2022 | 5.820 | 5.910 | 5.590 | 5.910 | 124,610 | +0.21(+3.68%) |
Aug 11, 2022 | 5.650 | 5.850 | 5.560 | 5.700 | 70,284 | +0.05(+0.88%) |
Aug 10, 2022 | 5.470 | 5.715 | 5.420 | 5.650 | 66,527 | +0.24(+4.44%) |
Aug 09, 2022 | 5.400 | 5.550 | 5.389 | 5.410 | 47,038 | -0.06(-1.10%) |
Aug 08, 2022 | 5.700 | 5.700 | 5.300 | 5.470 | 140,494 | -0.26(-4.54%) |
Aug 05, 2022 | 5.580 | 5.740 | 5.500 | 5.730 | 103,564 | +0.16(+2.87%) |
Aug 04, 2022 | 5.250 | 5.693 | 5.200 | 5.570 | 204,945 | +0.47(+9.22%) |
Aug 03, 2022 | 5.000 | 5.290 | 5.000 | 5.100 | 132,557 | +0.12(+2.41%) |
Aug 02, 2022 | 4.820 | 5.000 | 4.820 | 4.980 | 68,126 | +0.17(+3.53%) |
Aug 01, 2022 | 4.950 | 5.090 | 4.800 | 4.810 | 91,520 | -0.12(-2.43%) |
Jul 29, 2022 | 4.840 | 4.977 | 4.830 | 4.930 | 81,632 | +0.05(+1.02%) |
Jul 28, 2022 | 4.890 | 4.960 | 4.820 | 4.880 | 71,903 | -0.02(-0.41%) |
Jul 27, 2022 | 4.850 | 4.940 | 4.770 | 4.900 | 48,409 | +0.05(+1.03%) |
Jul 26, 2022 | 4.860 | 4.910 | 4.730 | 4.850 | 99,548 | -0.04(-0.82%) |
Jul 25, 2022 | 4.940 | 4.960 | 4.820 | 4.890 | 86,381 | +0.05(+1.03%) |
Jul 22, 2022 | 5.070 | 5.070 | 4.840 | 4.840 | 121,203 | -0.26(-5.10%) |
Jul 21, 2022 | 5.180 | 5.180 | 5.020 | 5.100 | 57,002 | -0.02(-0.39%) |
Jul 20, 2022 | 5.050 | 5.180 | 4.930 | 5.120 | 95,225 | +0.19(+3.85%) |
Jul 19, 2022 | 5.020 | 5.250 | 4.918 | 4.930 | 107,072 | -0.06(-1.20%) |
Jul 18, 2022 | 5.110 | 5.110 | 4.910 | 4.990 | 116,002 | -0.06(-1.19%) |
Jul 15, 2022 | 5.110 | 5.110 | 4.970 | 5.050 | 121,974 | -0.02(-0.39%) |
Jul 14, 2022 | 5.070 | 5.110 | 5.004 | 5.070 | 32,835 | -0.04(-0.78%) |
Jul 13, 2022 | 5.100 | 5.250 | 5.100 | 5.110 | 61,686 | -0.07(-1.35%) |
Jul 12, 2022 | 5.070 | 5.210 | 4.920 | 5.180 | 46,932 | +0.15(+2.98%) |
Jul 11, 2022 | 5.250 | 5.250 | 5.000 | 5.030 | 71,428 | -0.19(-3.64%) |
Jul 08, 2022 | 5.110 | 5.220 | 5.085 | 5.220 | 98,683 | +0.05(+0.97%) |
Jul 07, 2022 | 4.990 | 5.250 | 4.980 | 5.170 | 162,287 | +0.20(+4.02%) |
Jul 06, 2022 | 4.940 | 5.090 | 4.920 | 4.970 | 113,794 | +0.00(+0.00%) |
Jul 05, 2022 | 4.990 | 5.090 | 4.899 | 4.970 | 160,581 | +0.01(+0.20%) |