Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.600 | 6.520 | 5.598 | 5.980 | 9,516 | +0.45(+8.06%) |
Sep 29, 2022 | 5.222 | 5.948 | 5.222 | 5.534 | 6,088 | -0.29(-4.95%) |
Sep 28, 2022 | 6.000 | 6.440 | 5.602 | 5.822 | 6,473 | +0.00(+0.03%) |
Sep 27, 2022 | 6.200 | 6.490 | 5.800 | 5.820 | 3,991 | -0.21(-3.45%) |
Sep 26, 2022 | 5.800 | 6.488 | 5.622 | 6.028 | 13,126 | +0.31(+5.35%) |
Sep 23, 2022 | 6.402 | 6.540 | 5.722 | 5.722 | 14,399 | -0.88(-13.30%) |
Sep 22, 2022 | 6.468 | 6.600 | 5.532 | 6.600 | 52,786 | +0.40(+6.45%) |
Sep 21, 2022 | 6.600 | 6.940 | 6.080 | 6.200 | 10,348 | -0.50(-7.46%) |
Sep 20, 2022 | 6.800 | 7.318 | 6.600 | 6.700 | 15,072 | -0.27(-3.87%) |
Sep 19, 2022 | 6.800 | 7.558 | 6.480 | 6.970 | 7,323 | +0.17(+2.50%) |
Sep 16, 2022 | 7.666 | 7.996 | 6.800 | 6.800 | 9,531 | -1.20(-15.00%) |
Sep 15, 2022 | 8.200 | 8.400 | 7.928 | 8.000 | 13,277 | -0.06(-0.74%) |
Sep 14, 2022 | 8.000 | 8.506 | 7.800 | 8.060 | 9,833 | +0.06(+0.75%) |
Sep 13, 2022 | 7.400 | 8.318 | 7.400 | 8.000 | 7,037 | -0.19(-2.34%) |
Sep 12, 2022 | 8.400 | 8.444 | 7.938 | 8.192 | 3,508 | -0.09(-1.06%) |
Sep 09, 2022 | 8.000 | 8.294 | 7.920 | 8.280 | 4,439 | +0.30(+3.81%) |
Sep 08, 2022 | 7.600 | 8.000 | 7.500 | 7.976 | 3,864 | +0.48(+6.38%) |
Sep 07, 2022 | 7.578 | 7.598 | 7.242 | 7.498 | 5,863 | +0.05(+0.64%) |
Sep 06, 2022 | 7.306 | 8.200 | 7.306 | 7.450 | 9,250 | -0.51(-6.41%) |
Sep 02, 2022 | 8.000 | 8.160 | 7.600 | 7.960 | 5,420 | +0.20(+2.60%) |
Sep 01, 2022 | 8.108 | 8.162 | 7.612 | 7.758 | 7,604 | -0.37(-4.51%) |
Aug 31, 2022 | 8.600 | 8.600 | 8.000 | 8.124 | 3,263 | -0.08(-0.93%) |
Aug 30, 2022 | 8.200 | 8.500 | 8.100 | 8.200 | 4,192 | +0.02(+0.22%) |
Aug 29, 2022 | 8.514 | 8.514 | 8.000 | 8.182 | 12,583 | -0.37(-4.37%) |
Aug 26, 2022 | 9.160 | 9.160 | 8.460 | 8.556 | 3,404 | -0.34(-3.87%) |
Aug 25, 2022 | 8.124 | 9.180 | 8.124 | 8.900 | 7,523 | +0.48(+5.70%) |
Aug 24, 2022 | 8.800 | 8.902 | 8.200 | 8.420 | 17,323 | +0.22(+2.71%) |
Aug 23, 2022 | 8.500 | 8.798 | 8.138 | 8.198 | 39,169 | -0.41(-4.81%) |
Aug 22, 2022 | 8.800 | 9.200 | 8.612 | 8.612 | 6,439 | -0.28(-3.11%) |
Aug 19, 2022 | 9.406 | 9.666 | 8.332 | 8.888 | 8,273 | -0.31(-3.39%) |
Aug 18, 2022 | 9.400 | 9.800 | 9.000 | 9.200 | 4,819 | -0.06(-0.67%) |
Aug 17, 2022 | 9.600 | 9.800 | 9.206 | 9.262 | 6,870 | -0.20(-2.11%) |
Aug 16, 2022 | 9.400 | 9.960 | 9.400 | 9.462 | 11,564 | +0.07(+0.75%) |
Aug 15, 2022 | 10.00 | 10.00 | 9.100 | 9.392 | 5,203 | +0.03(+0.34%) |
Aug 12, 2022 | 9.218 | 9.600 | 9.008 | 9.360 | 4,851 | +0.14(+1.52%) |
Aug 11, 2022 | 8.800 | 9.384 | 8.800 | 9.220 | 5,298 | +0.42(+4.77%) |
Aug 10, 2022 | 9.200 | 9.436 | 8.800 | 8.800 | 6,191 | -0.19(-2.07%) |
Aug 09, 2022 | 9.382 | 9.382 | 8.726 | 8.986 | 7,705 | +0.04(+0.42%) |
Aug 08, 2022 | 8.420 | 8.998 | 8.400 | 8.948 | 14,308 | +0.05(+0.54%) |
Aug 05, 2022 | 8.600 | 9.000 | 8.204 | 8.900 | 35,170 | -1.60(-15.24%) |
Aug 04, 2022 | 9.270 | 11.00 | 9.204 | 10.50 | 41,096 | +1.18(+12.69%) |
Aug 03, 2022 | 10.20 | 10.15 | 8.820 | 9.318 | 21,358 | -0.01(-0.13%) |
Aug 02, 2022 | 8.982 | 9.550 | 8.640 | 9.330 | 13,481 | +0.53(+6.00%) |
Aug 01, 2022 | 8.800 | 9.020 | 8.400 | 8.802 | 6,980 | +0.10(+1.17%) |
Jul 29, 2022 | 8.722 | 8.922 | 8.426 | 8.700 | 7,645 | +0.30(+3.57%) |
Jul 28, 2022 | 8.600 | 8.980 | 8.400 | 8.400 | 7,369 | -0.32(-3.71%) |
Jul 27, 2022 | 8.400 | 8.784 | 8.342 | 8.724 | 3,595 | +0.12(+1.44%) |
Jul 26, 2022 | 8.874 | 8.874 | 8.400 | 8.600 | 5,766 | -0.40(-4.44%) |
Jul 25, 2022 | 9.000 | 9.000 | 8.220 | 9.000 | 9,984 | +0.01(+0.13%) |
Jul 22, 2022 | 9.300 | 9.426 | 8.680 | 8.988 | 7,182 | -0.47(-4.93%) |
Jul 21, 2022 | 10.31 | 10.31 | 9.204 | 9.454 | 7,624 | -0.62(-6.17%) |
Jul 20, 2022 | 10.00 | 10.97 | 9.802 | 10.08 | 15,400 | +0.12(+1.21%) |
Jul 19, 2022 | 9.400 | 10.00 | 9.398 | 9.956 | 16,506 | +0.82(+8.93%) |
Jul 18, 2022 | 9.200 | 9.400 | 8.800 | 9.140 | 12,006 | +0.18(+2.01%) |
Jul 15, 2022 | 8.614 | 9.000 | 8.444 | 8.960 | 13,060 | +0.08(+0.90%) |
Jul 14, 2022 | 8.600 | 8.940 | 8.240 | 8.880 | 10,440 | -0.12(-1.33%) |
Jul 13, 2022 | 9.022 | 9.128 | 8.662 | 9.000 | 16,564 | +0.00(+0.00%) |
Jul 12, 2022 | 9.200 | 9.270 | 8.666 | 9.000 | 9,195 | -0.19(-2.07%) |
Jul 11, 2022 | 8.600 | 9.240 | 8.132 | 9.190 | 20,791 | +0.48(+5.46%) |
Jul 08, 2022 | 9.200 | 9.242 | 8.450 | 8.714 | 23,224 | -0.30(-3.37%) |
Jul 07, 2022 | 9.200 | 9.400 | 8.802 | 9.018 | 12,237 | -0.04(-0.46%) |
Jul 06, 2022 | 9.800 | 10.26 | 8.838 | 9.060 | 19,697 | -0.71(-7.31%) |
Jul 05, 2022 | 9.200 | 10.31 | 9.060 | 9.774 | 20,134 | +0.16(+1.66%) |