Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.400 | 7.556 | 6.011 | 6.400 | 157,015 | +0.30(+4.99%) |
Sep 29, 2022 | 5.022 | 6.180 | 5.022 | 6.096 | 84,879 | +1.06(+20.98%) |
Sep 28, 2022 | 5.400 | 5.270 | 4.786 | 5.039 | 99,020 | +0.04(+0.78%) |
Sep 27, 2022 | 5.180 | 5.756 | 4.860 | 5.000 | 113,924 | -0.23(-4.38%) |
Sep 26, 2022 | 5.400 | 5.498 | 5.116 | 5.229 | 47,146 | -0.12(-2.19%) |
Sep 23, 2022 | 5.200 | 5.500 | 5.112 | 5.346 | 67,568 | +0.10(+1.91%) |
Sep 22, 2022 | 5.600 | 5.600 | 5.216 | 5.246 | 21,622 | -0.24(-4.43%) |
Sep 21, 2022 | 5.500 | 5.548 | 5.300 | 5.489 | 14,300 | -0.01(-0.27%) |
Sep 20, 2022 | 5.600 | 5.611 | 5.208 | 5.504 | 37,572 | -0.30(-5.10%) |
Sep 19, 2022 | 5.832 | 5.963 | 5.515 | 5.800 | 32,859 | -0.18(-2.98%) |
Sep 16, 2022 | 6.000 | 6.000 | 5.650 | 5.978 | 30,060 | -0.12(-1.98%) |
Sep 15, 2022 | 6.000 | 6.169 | 5.700 | 6.099 | 40,057 | +0.08(+1.28%) |
Sep 14, 2022 | 6.100 | 6.143 | 5.960 | 6.022 | 24,260 | -0.12(-1.97%) |
Sep 13, 2022 | 6.000 | 6.238 | 5.900 | 6.143 | 92,525 | +0.10(+1.64%) |
Sep 12, 2022 | 6.500 | 6.500 | 6.000 | 6.044 | 80,926 | -0.36(-5.56%) |
Sep 09, 2022 | 6.300 | 6.663 | 6.300 | 6.400 | 43,510 | +0.25(+4.07%) |
Sep 08, 2022 | 6.500 | 6.500 | 6.106 | 6.150 | 53,257 | -0.35(-5.38%) |
Sep 07, 2022 | 6.300 | 6.600 | 6.150 | 6.500 | 40,430 | +0.38(+6.17%) |
Sep 06, 2022 | 6.400 | 6.400 | 6.041 | 6.122 | 14,292 | -0.08(-1.26%) |
Sep 02, 2022 | 6.400 | 6.500 | 6.089 | 6.200 | 41,240 | -0.10(-1.56%) |
Sep 01, 2022 | 6.530 | 6.530 | 6.000 | 6.298 | 60,685 | -0.16(-2.42%) |
Aug 31, 2022 | 7.100 | 7.057 | 6.316 | 6.454 | 47,628 | -0.45(-6.46%) |
Aug 30, 2022 | 7.000 | 7.000 | 6.650 | 6.900 | 71,975 | +0.10(+1.47%) |
Aug 29, 2022 | 6.800 | 6.915 | 6.500 | 6.800 | 77,055 | +0.24(+3.71%) |
Aug 26, 2022 | 7.200 | 7.200 | 6.400 | 6.557 | 112,725 | -0.62(-8.69%) |
Aug 25, 2022 | 7.002 | 7.396 | 6.800 | 7.181 | 81,215 | +0.18(+2.62%) |
Aug 24, 2022 | 7.000 | 7.128 | 6.600 | 6.998 | 120,478 | +0.40(+6.03%) |
Aug 23, 2022 | 8.300 | 8.300 | 6.290 | 6.600 | 393,981 | -1.55(-19.01%) |
Aug 22, 2022 | 8.954 | 9.096 | 8.000 | 8.149 | 58,911 | -0.70(-7.89%) |
Aug 19, 2022 | 9.000 | 9.100 | 8.700 | 8.847 | 31,924 | -0.27(-2.93%) |
Aug 18, 2022 | 9.700 | 9.898 | 9.000 | 9.114 | 71,263 | -0.69(-7.01%) |
Aug 17, 2022 | 10.30 | 10.40 | 9.750 | 9.801 | 44,055 | -0.20(-1.99%) |
Aug 16, 2022 | 10.90 | 11.00 | 9.738 | 10.00 | 70,301 | -1.10(-9.91%) |
Aug 15, 2022 | 10.10 | 11.10 | 10.00 | 11.10 | 98,121 | +1.28(+13.02%) |
Aug 12, 2022 | 10.30 | 11.00 | 9.000 | 9.821 | 333,367 | -2.38(-19.50%) |
Aug 11, 2022 | 13.60 | 14.40 | 11.80 | 12.20 | 234,128 | -0.80(-6.15%) |
Aug 10, 2022 | 11.10 | 13.10 | 11.10 | 13.00 | 58,010 | +2.20(+20.37%) |
Aug 09, 2022 | 13.60 | 15.30 | 10.80 | 10.80 | 119,165 | -3.00(-21.74%) |
Aug 08, 2022 | 14.20 | 16.50 | 13.20 | 13.80 | 154,128 | -0.10(-0.72%) |
Aug 05, 2022 | 10.60 | 14.20 | 10.20 | 13.90 | 121,976 | +3.30(+31.13%) |
Aug 04, 2022 | 10.50 | 11.00 | 9.820 | 10.60 | 49,019 | +0.00(+0.00%) |
Aug 03, 2022 | 10.10 | 11.10 | 10.00 | 10.60 | 56,570 | +0.70(+7.11%) |
Aug 02, 2022 | 9.900 | 12.80 | 9.501 | 9.896 | 111,715 | +0.58(+6.26%) |
Aug 01, 2022 | 7.600 | 9.800 | 7.400 | 9.313 | 64,581 | +1.91(+25.85%) |
Jul 29, 2022 | 7.401 | 7.573 | 7.100 | 7.400 | 19,739 | +0.02(+0.33%) |
Jul 28, 2022 | 7.270 | 7.667 | 7.015 | 7.376 | 26,345 | +0.15(+2.01%) |
Jul 27, 2022 | 7.900 | 7.940 | 7.230 | 7.231 | 50,982 | -0.71(-8.93%) |
Jul 26, 2022 | 8.319 | 8.408 | 7.900 | 7.940 | 28,443 | -0.50(-5.91%) |
Jul 25, 2022 | 8.700 | 8.858 | 8.310 | 8.439 | 14,507 | -0.07(-0.80%) |
Jul 22, 2022 | 8.700 | 8.998 | 8.505 | 8.507 | 14,377 | -0.22(-2.50%) |
Jul 21, 2022 | 8.415 | 9.000 | 8.405 | 8.725 | 40,756 | +0.29(+3.50%) |
Jul 20, 2022 | 8.300 | 8.849 | 8.300 | 8.430 | 26,955 | +0.02(+0.24%) |
Jul 19, 2022 | 8.699 | 8.699 | 8.201 | 8.410 | 25,332 | +0.15(+1.78%) |
Jul 18, 2022 | 8.900 | 8.900 | 8.120 | 8.263 | 22,701 | -0.11(-1.25%) |
Jul 15, 2022 | 8.499 | 8.499 | 8.000 | 8.368 | 28,972 | +0.04(+0.46%) |
Jul 14, 2022 | 8.100 | 8.450 | 8.100 | 8.330 | 37,681 | +0.14(+1.71%) |
Jul 13, 2022 | 8.300 | 8.537 | 8.103 | 8.190 | 20,633 | -0.23(-2.69%) |
Jul 12, 2022 | 8.700 | 8.838 | 8.250 | 8.416 | 18,762 | -0.10(-1.13%) |
Jul 11, 2022 | 8.800 | 9.050 | 8.119 | 8.512 | 42,902 | -0.39(-4.35%) |
Jul 08, 2022 | 8.700 | 9.000 | 8.500 | 8.899 | 41,643 | +0.21(+2.41%) |
Jul 07, 2022 | 8.700 | 8.772 | 8.050 | 8.690 | 60,874 | +0.21(+2.43%) |
Jul 06, 2022 | 8.667 | 9.203 | 8.220 | 8.484 | 163,883 | -0.29(-3.34%) |
Jul 05, 2022 | 8.484 | 8.990 | 8.300 | 8.777 | 28,748 | +0.38(+4.49%) |