Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.310 | 5.460 | 5.310 | 5.328 | 714 | -0.13(-2.42%) |
Sep 29, 2022 | 5.466 | 5.466 | 5.101 | 5.460 | 686 | +0.10(+1.93%) |
Sep 28, 2022 | 5.160 | 5.461 | 5.160 | 5.357 | 1,237 | -0.14(-2.48%) |
Sep 27, 2022 | 5.580 | 5.580 | 4.680 | 5.493 | 1,864 | -0.09(-1.56%) |
Sep 26, 2022 | 5.460 | 5.800 | 5.460 | 5.580 | 1,962 | -0.29(-4.87%) |
Sep 23, 2022 | 6.000 | 6.240 | 5.401 | 5.866 | 9,660 | -0.42(-6.70%) |
Sep 22, 2022 | 6.240 | 6.350 | 6.060 | 6.287 | 4,379 | +0.05(+0.75%) |
Sep 21, 2022 | 6.120 | 6.540 | 5.880 | 6.240 | 3,333 | -0.12(-1.88%) |
Sep 20, 2022 | 6.001 | 6.444 | 6.001 | 6.359 | 774 | -0.00(-0.01%) |
Sep 19, 2022 | 6.371 | 6.540 | 6.150 | 6.360 | 2,347 | +0.00(+0.00%) |
Sep 16, 2022 | 6.319 | 6.953 | 6.300 | 6.360 | 3,963 | -0.24(-3.64%) |
Sep 15, 2022 | 6.600 | 6.764 | 6.420 | 6.600 | 4,033 | -0.12(-1.79%) |
Sep 14, 2022 | 6.960 | 6.960 | 6.660 | 6.720 | 6,630 | -0.30(-4.27%) |
Sep 13, 2022 | 7.080 | 7.380 | 6.900 | 7.020 | 17,997 | -0.06(-0.85%) |
Sep 12, 2022 | 7.140 | 7.320 | 7.080 | 7.080 | 4,359 | -0.12(-1.67%) |
Sep 09, 2022 | 7.092 | 7.378 | 7.092 | 7.200 | 4,827 | +0.12(+1.69%) |
Sep 08, 2022 | 7.560 | 7.560 | 7.080 | 7.080 | 8,604 | -0.42(-5.60%) |
Sep 07, 2022 | 7.200 | 7.500 | 7.020 | 7.500 | 5,532 | +0.18(+2.47%) |
Sep 06, 2022 | 7.320 | 7.380 | 7.020 | 7.319 | 8,051 | +0.12(+1.66%) |
Sep 02, 2022 | 7.320 | 7.620 | 7.200 | 7.200 | 12,147 | -0.48(-6.25%) |
Sep 01, 2022 | 7.380 | 7.740 | 7.140 | 7.680 | 39,228 | +0.30(+4.07%) |
Aug 31, 2022 | 7.740 | 7.740 | 7.140 | 7.380 | 9,896 | +0.00(+0.00%) |
Aug 30, 2022 | 7.800 | 8.160 | 7.260 | 7.380 | 6,508 | +0.06(+0.82%) |
Aug 29, 2022 | 7.920 | 8.070 | 7.320 | 7.320 | 33,822 | -0.84(-10.29%) |
Aug 26, 2022 | 8.580 | 9.810 | 7.920 | 8.160 | 115,099 | -0.24(-2.86%) |
Aug 25, 2022 | 8.760 | 9.000 | 8.340 | 8.400 | 6,894 | -0.30(-3.45%) |
Aug 24, 2022 | 8.400 | 8.940 | 8.291 | 8.700 | 5,017 | +0.12(+1.40%) |
Aug 23, 2022 | 8.340 | 9.238 | 8.284 | 8.580 | 32,507 | +0.18(+2.16%) |
Aug 22, 2022 | 7.920 | 8.640 | 7.920 | 8.398 | 22,523 | +0.24(+2.92%) |
Aug 19, 2022 | 8.280 | 8.340 | 8.010 | 8.160 | 14,312 | -0.42(-4.90%) |
Aug 18, 2022 | 7.740 | 8.700 | 7.740 | 8.580 | 62,376 | +0.60(+7.52%) |
Aug 17, 2022 | 7.800 | 8.220 | 7.784 | 7.980 | 7,590 | +0.00(+0.00%) |
Aug 16, 2022 | 7.980 | 8.280 | 7.800 | 7.980 | 11,643 | -0.30(-3.62%) |
Aug 15, 2022 | 8.460 | 8.460 | 7.860 | 8.280 | 9,538 | +0.12(+1.47%) |
Aug 12, 2022 | 7.800 | 8.400 | 7.800 | 8.160 | 17,519 | -0.06(-0.73%) |
Aug 11, 2022 | 7.800 | 8.520 | 7.686 | 8.220 | 21,657 | +0.12(+1.48%) |
Aug 10, 2022 | 8.580 | 8.880 | 7.920 | 8.100 | 46,458 | -0.81(-9.09%) |
Aug 09, 2022 | 9.420 | 9.480 | 8.640 | 8.910 | 53,424 | -0.21(-2.30%) |
Aug 08, 2022 | 8.280 | 9.480 | 8.280 | 9.120 | 136,083 | +0.72(+8.57%) |
Aug 05, 2022 | 8.640 | 8.940 | 8.019 | 8.400 | 105,193 | -0.60(-6.67%) |
Aug 04, 2022 | 7.800 | 10.98 | 7.620 | 9.000 | 332,562 | +1.38(+18.11%) |
Aug 03, 2022 | 8.220 | 8.940 | 7.500 | 7.620 | 118,970 | -0.54(-6.62%) |
Aug 02, 2022 | 7.080 | 8.700 | 6.960 | 8.160 | 130,670 | +0.90(+12.40%) |
Aug 01, 2022 | 7.500 | 7.561 | 7.200 | 7.260 | 9,372 | -0.24(-3.20%) |
Jul 29, 2022 | 7.620 | 7.800 | 7.140 | 7.500 | 14,000 | -0.12(-1.57%) |
Jul 28, 2022 | 7.560 | 7.800 | 7.260 | 7.620 | 6,194 | +0.18(+2.42%) |
Jul 27, 2022 | 7.320 | 7.800 | 7.200 | 7.440 | 15,578 | -0.12(-1.59%) |
Jul 26, 2022 | 7.260 | 7.979 | 7.080 | 7.560 | 17,649 | -0.12(-1.56%) |
Jul 25, 2022 | 8.580 | 8.580 | 7.200 | 7.680 | 76,469 | -0.90(-10.49%) |
Jul 22, 2022 | 7.680 | 11.04 | 7.080 | 8.580 | 611,781 | +1.14(+15.32%) |
Jul 21, 2022 | 7.680 | 7.680 | 7.202 | 7.440 | 12,729 | -0.18(-2.36%) |
Jul 20, 2022 | 7.020 | 7.620 | 7.008 | 7.620 | 4,744 | +0.48(+6.72%) |
Jul 19, 2022 | 7.320 | 7.320 | 6.780 | 7.140 | 4,473 | +0.30(+4.39%) |
Jul 18, 2022 | 7.140 | 7.800 | 6.780 | 6.840 | 10,544 | -0.54(-7.32%) |
Jul 15, 2022 | 7.680 | 7.800 | 7.080 | 7.380 | 3,941 | -0.06(-0.81%) |
Jul 14, 2022 | 7.920 | 7.920 | 7.200 | 7.440 | 4,379 | -0.06(-0.80%) |
Jul 13, 2022 | 7.500 | 8.279 | 7.320 | 7.500 | 6,668 | +0.00(+0.00%) |
Jul 12, 2022 | 7.620 | 8.580 | 7.200 | 7.500 | 97,310 | +0.18(+2.46%) |
Jul 11, 2022 | 8.100 | 8.100 | 7.260 | 7.320 | 1,030 | -0.12(-1.61%) |
Jul 08, 2022 | 7.800 | 7.800 | 7.260 | 7.440 | 1,868 | +0.18(+2.48%) |
Jul 07, 2022 | 7.140 | 7.500 | 7.020 | 7.260 | 2,341 | +0.06(+0.83%) |
Jul 06, 2022 | 7.200 | 7.380 | 6.960 | 7.200 | 1,367 | +0.06(+0.84%) |
Jul 05, 2022 | 6.960 | 7.440 | 6.897 | 7.140 | 2,967 | +0.30(+4.39%) |