Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.730 | 6.853 | 6.590 | 6.640 | 38,256 | -0.09(-1.34%) |
Sep 29, 2022 | 7.020 | 7.040 | 6.620 | 6.730 | 39,834 | -0.29(-4.13%) |
Sep 28, 2022 | 6.900 | 7.432 | 6.900 | 7.020 | 62,526 | +0.13(+1.89%) |
Sep 27, 2022 | 7.490 | 7.510 | 6.820 | 6.890 | 100,793 | -0.08(-1.15%) |
Sep 26, 2022 | 6.120 | 7.300 | 6.120 | 6.970 | 87,768 | +0.75(+12.06%) |
Sep 23, 2022 | 6.200 | 6.408 | 6.114 | 6.220 | 88,619 | -0.13(-2.05%) |
Sep 22, 2022 | 6.720 | 6.720 | 6.150 | 6.350 | 138,754 | -0.37(-5.51%) |
Sep 21, 2022 | 6.810 | 7.180 | 6.580 | 6.720 | 133,805 | -0.11(-1.61%) |
Sep 20, 2022 | 6.870 | 7.060 | 6.810 | 6.830 | 78,345 | -0.23(-3.26%) |
Sep 19, 2022 | 7.990 | 7.990 | 7.010 | 7.060 | 120,783 | -0.92(-11.53%) |
Sep 16, 2022 | 7.750 | 8.190 | 7.550 | 7.980 | 133,527 | +0.18(+2.31%) |
Sep 15, 2022 | 8.370 | 8.530 | 7.780 | 7.800 | 96,552 | -0.75(-8.77%) |
Sep 14, 2022 | 8.120 | 8.670 | 8.120 | 8.550 | 44,354 | +0.36(+4.40%) |
Sep 13, 2022 | 8.930 | 8.930 | 8.040 | 8.190 | 96,907 | -0.75(-8.39%) |
Sep 12, 2022 | 8.470 | 9.030 | 8.415 | 8.940 | 78,231 | +0.47(+5.55%) |
Sep 09, 2022 | 8.060 | 8.678 | 8.060 | 8.470 | 51,526 | +0.39(+4.83%) |
Sep 08, 2022 | 7.950 | 8.280 | 7.650 | 8.080 | 123,794 | -0.01(-0.12%) |
Sep 07, 2022 | 8.280 | 8.410 | 8.010 | 8.090 | 77,297 | -0.01(-0.12%) |
Sep 06, 2022 | 10.16 | 10.16 | 8.010 | 8.100 | 377,380 | -2.08(-20.43%) |
Sep 02, 2022 | 9.930 | 10.18 | 9.751 | 10.18 | 89,742 | +0.32(+3.25%) |
Sep 01, 2022 | 9.790 | 9.980 | 9.400 | 9.860 | 104,201 | -0.05(-0.50%) |
Aug 31, 2022 | 9.890 | 10.12 | 9.710 | 9.910 | 94,118 | +0.02(+0.20%) |
Aug 30, 2022 | 9.840 | 9.890 | 9.420 | 9.890 | 51,114 | +0.13(+1.33%) |
Aug 29, 2022 | 9.130 | 9.900 | 8.939 | 9.760 | 82,234 | +0.63(+6.90%) |
Aug 26, 2022 | 9.410 | 9.520 | 8.940 | 9.130 | 80,145 | -0.37(-3.89%) |
Aug 25, 2022 | 9.470 | 9.770 | 9.350 | 9.500 | 88,053 | +0.05(+0.53%) |
Aug 24, 2022 | 10.35 | 10.46 | 9.300 | 9.450 | 142,859 | -0.95(-9.13%) |
Aug 23, 2022 | 9.510 | 10.47 | 9.510 | 10.40 | 184,917 | +0.81(+8.45%) |
Aug 22, 2022 | 9.650 | 9.910 | 9.490 | 9.590 | 133,240 | -0.40(-4.00%) |
Aug 19, 2022 | 10.12 | 10.31 | 9.870 | 9.990 | 171,438 | -0.23(-2.25%) |
Aug 18, 2022 | 9.960 | 10.32 | 9.960 | 10.22 | 114,527 | +0.02(+0.20%) |
Aug 17, 2022 | 9.360 | 10.33 | 9.130 | 10.20 | 329,786 | +0.61(+6.36%) |
Aug 16, 2022 | 9.190 | 9.760 | 9.190 | 9.590 | 370,900 | +0.35(+3.79%) |
Aug 15, 2022 | 10.50 | 11.69 | 9.160 | 9.240 | 2,673,546 | +0.03(+0.33%) |
Aug 12, 2022 | 9.150 | 9.310 | 8.790 | 9.210 | 81,893 | +0.16(+1.77%) |
Aug 11, 2022 | 9.180 | 9.430 | 8.940 | 9.050 | 78,145 | -0.10(-1.09%) |
Aug 10, 2022 | 8.860 | 9.400 | 8.800 | 9.150 | 107,176 | +0.29(+3.27%) |
Aug 09, 2022 | 9.110 | 9.230 | 8.750 | 8.860 | 107,134 | -0.38(-4.11%) |
Aug 08, 2022 | 9.240 | 9.850 | 9.180 | 9.240 | 250,979 | -0.05(-0.54%) |
Aug 05, 2022 | 8.760 | 9.390 | 8.610 | 9.290 | 170,703 | +0.39(+4.38%) |
Aug 04, 2022 | 8.780 | 9.300 | 8.385 | 8.900 | 206,753 | +0.02(+0.23%) |
Aug 03, 2022 | 9.480 | 9.839 | 8.510 | 8.880 | 532,881 | -0.57(-6.03%) |
Aug 02, 2022 | 8.110 | 9.490 | 7.890 | 9.450 | 648,183 | +0.94(+11.05%) |
Aug 01, 2022 | 6.810 | 9.610 | 6.800 | 8.510 | 6,439,791 | +2.28(+36.60%) |
Jul 29, 2022 | 5.940 | 6.330 | 5.540 | 6.230 | 311,640 | +0.23(+3.83%) |
Jul 28, 2022 | 4.700 | 6.130 | 4.520 | 6.000 | 579,093 | +1.28(+27.12%) |
Jul 27, 2022 | 4.850 | 5.310 | 4.710 | 4.720 | 416,484 | -0.12(-2.48%) |
Jul 26, 2022 | 5.040 | 5.240 | 4.760 | 4.840 | 335,295 | -0.35(-6.74%) |
Jul 25, 2022 | 5.230 | 5.340 | 4.980 | 5.190 | 371,187 | -0.38(-6.82%) |
Jul 22, 2022 | 6.140 | 6.240 | 5.510 | 5.570 | 573,664 | -0.65(-10.45%) |
Jul 21, 2022 | 6.540 | 6.658 | 6.020 | 6.220 | 404,450 | -0.32(-4.89%) |
Jul 20, 2022 | 6.540 | 7.230 | 6.440 | 6.540 | 556,105 | +0.04(+0.62%) |
Jul 19, 2022 | 5.710 | 7.110 | 5.710 | 6.500 | 1,151,260 | +0.69(+11.88%) |
Jul 18, 2022 | 5.760 | 6.180 | 5.560 | 5.810 | 636,757 | -0.13(-2.19%) |
Jul 15, 2022 | 5.240 | 5.960 | 5.030 | 5.940 | 612,854 | +0.66(+12.50%) |
Jul 14, 2022 | 4.620 | 5.740 | 4.505 | 5.280 | 1,723,899 | -0.05(-0.94%) |
Jul 13, 2022 | 4.440 | 5.650 | 4.030 | 5.330 | 3,835,972 | -2.94(-35.55%) |
Jul 12, 2022 | 7.840 | 8.930 | 7.450 | 8.270 | 1,662,809 | +0.66(+8.67%) |
Jul 11, 2022 | 9.440 | 9.500 | 7.610 | 7.610 | 1,415,922 | -1.87(-19.73%) |
Jul 08, 2022 | 9.890 | 9.900 | 9.360 | 9.480 | 724,820 | -0.43(-4.34%) |
Jul 07, 2022 | 9.880 | 9.980 | 9.845 | 9.910 | 666,864 | +0.12(+1.23%) |
Jul 06, 2022 | 9.440 | 9.890 | 9.190 | 9.790 | 2,174,279 | -0.21(-2.10%) |
Jul 05, 2022 | 9.950 | 10.00 | 9.945 | 10.00 | 680,872 | +0.04(+0.40%) |