Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.910 | 5.390 | 4.800 | 4.870 | 33,718 | -0.07(-1.42%) |
Sep 29, 2022 | 5.520 | 5.740 | 4.860 | 4.940 | 32,359 | -0.73(-12.87%) |
Sep 28, 2022 | 5.570 | 5.890 | 5.400 | 5.670 | 54,018 | +0.29(+5.39%) |
Sep 27, 2022 | 5.660 | 5.997 | 5.290 | 5.380 | 62,604 | -0.31(-5.45%) |
Sep 26, 2022 | 6.310 | 6.310 | 5.635 | 5.690 | 35,715 | -0.09(-1.56%) |
Sep 23, 2022 | 6.080 | 6.250 | 5.670 | 5.780 | 69,602 | -0.12(-2.03%) |
Sep 22, 2022 | 6.060 | 6.370 | 5.900 | 5.900 | 47,976 | -0.25(-4.07%) |
Sep 21, 2022 | 7.040 | 7.390 | 6.070 | 6.150 | 58,815 | -0.57(-8.48%) |
Sep 20, 2022 | 6.440 | 6.830 | 6.440 | 6.720 | 7,995 | -0.03(-0.44%) |
Sep 19, 2022 | 6.700 | 6.940 | 6.240 | 6.750 | 25,263 | +0.14(+2.12%) |
Sep 16, 2022 | 7.210 | 7.250 | 6.610 | 6.610 | 130,331 | -0.73(-9.95%) |
Sep 15, 2022 | 7.500 | 7.690 | 7.340 | 7.340 | 16,336 | -0.22(-2.91%) |
Sep 14, 2022 | 7.310 | 7.610 | 7.250 | 7.560 | 13,100 | +0.14(+1.89%) |
Sep 13, 2022 | 7.605 | 7.665 | 7.320 | 7.420 | 11,748 | -0.21(-2.75%) |
Sep 12, 2022 | 7.580 | 7.800 | 7.440 | 7.630 | 11,655 | +0.16(+2.14%) |
Sep 09, 2022 | 7.680 | 7.840 | 7.360 | 7.470 | 31,092 | -0.23(-2.99%) |
Sep 08, 2022 | 7.620 | 7.730 | 7.570 | 7.700 | 11,934 | +0.08(+1.05%) |
Sep 07, 2022 | 7.600 | 7.630 | 7.358 | 7.620 | 7,419 | +0.10(+1.33%) |
Sep 06, 2022 | 7.490 | 7.850 | 7.340 | 7.520 | 37,270 | +0.02(+0.27%) |
Sep 02, 2022 | 7.780 | 7.800 | 7.340 | 7.500 | 8,255 | -0.39(-4.94%) |
Sep 01, 2022 | 7.890 | 8.050 | 7.090 | 7.890 | 25,416 | +0.07(+0.90%) |
Aug 31, 2022 | 7.340 | 8.010 | 7.165 | 7.820 | 38,177 | +0.61(+8.46%) |
Aug 30, 2022 | 7.620 | 7.620 | 7.010 | 7.210 | 27,026 | -0.22(-2.96%) |
Aug 29, 2022 | 7.290 | 7.600 | 7.290 | 7.430 | 5,371 | -0.04(-0.54%) |
Aug 26, 2022 | 7.610 | 7.847 | 7.470 | 7.470 | 6,925 | -0.41(-5.20%) |
Aug 25, 2022 | 7.940 | 7.950 | 7.850 | 7.880 | 23,515 | +0.31(+4.10%) |
Aug 24, 2022 | 7.590 | 7.910 | 7.361 | 7.570 | 20,711 | +0.12(+1.61%) |
Aug 23, 2022 | 7.030 | 7.610 | 7.020 | 7.450 | 23,647 | +0.43(+6.13%) |
Aug 22, 2022 | 7.090 | 7.223 | 6.940 | 7.020 | 72,809 | -0.27(-3.70%) |
Aug 19, 2022 | 7.670 | 7.710 | 7.120 | 7.290 | 32,863 | -0.38(-4.95%) |
Aug 18, 2022 | 7.960 | 7.960 | 7.395 | 7.670 | 57,159 | +0.06(+0.79%) |
Aug 17, 2022 | 7.740 | 7.970 | 7.470 | 7.610 | 57,768 | -0.32(-4.04%) |
Aug 16, 2022 | 7.900 | 8.017 | 7.850 | 7.930 | 21,961 | +0.09(+1.15%) |
Aug 15, 2022 | 7.960 | 8.480 | 7.686 | 7.840 | 154,966 | -0.86(-9.89%) |
Aug 12, 2022 | 8.790 | 8.900 | 8.550 | 8.700 | 25,840 | -0.02(-0.23%) |
Aug 11, 2022 | 8.540 | 8.800 | 8.300 | 8.720 | 37,693 | +0.36(+4.31%) |
Aug 10, 2022 | 8.400 | 8.542 | 7.940 | 8.360 | 38,120 | +0.10(+1.21%) |
Aug 09, 2022 | 8.780 | 8.780 | 7.950 | 8.260 | 62,910 | -0.46(-5.28%) |
Aug 08, 2022 | 8.490 | 8.910 | 8.200 | 8.720 | 35,210 | +0.13(+1.51%) |
Aug 05, 2022 | 8.500 | 8.670 | 8.260 | 8.590 | 34,128 | +0.18(+2.14%) |
Aug 04, 2022 | 8.270 | 8.480 | 8.120 | 8.410 | 22,918 | +0.29(+3.57%) |
Aug 03, 2022 | 8.050 | 8.430 | 8.000 | 8.120 | 21,661 | +0.12(+1.50%) |
Aug 02, 2022 | 7.800 | 8.120 | 7.800 | 8.000 | 13,464 | -0.05(-0.62%) |
Aug 01, 2022 | 7.850 | 8.150 | 7.800 | 8.050 | 18,035 | -0.02(-0.25%) |
Jul 29, 2022 | 8.050 | 8.127 | 7.890 | 8.070 | 17,827 | +0.11(+1.38%) |
Jul 28, 2022 | 8.260 | 8.305 | 7.800 | 7.960 | 30,022 | -0.16(-1.97%) |
Jul 27, 2022 | 8.140 | 8.360 | 8.010 | 8.120 | 12,250 | +0.12(+1.50%) |
Jul 26, 2022 | 7.980 | 8.500 | 7.800 | 8.000 | 19,863 | +0.09(+1.14%) |
Jul 25, 2022 | 8.140 | 8.200 | 7.750 | 7.910 | 22,224 | -0.10(-1.25%) |
Jul 22, 2022 | 8.240 | 8.630 | 8.000 | 8.010 | 65,497 | -0.25(-3.03%) |
Jul 21, 2022 | 8.390 | 8.490 | 8.160 | 8.260 | 8,966 | +0.04(+0.49%) |
Jul 20, 2022 | 8.380 | 8.720 | 8.050 | 8.220 | 50,411 | -0.13(-1.56%) |
Jul 19, 2022 | 8.370 | 8.500 | 8.130 | 8.350 | 24,537 | +0.26(+3.21%) |
Jul 18, 2022 | 8.080 | 8.350 | 8.020 | 8.090 | 30,681 | +0.03(+0.37%) |
Jul 15, 2022 | 7.930 | 8.350 | 7.830 | 8.060 | 23,656 | +0.17(+2.15%) |
Jul 14, 2022 | 8.470 | 8.470 | 7.880 | 7.890 | 36,361 | -0.44(-5.28%) |
Jul 13, 2022 | 8.380 | 8.841 | 7.930 | 8.330 | 86,109 | -0.23(-2.69%) |
Jul 12, 2022 | 8.870 | 8.870 | 7.910 | 8.560 | 26,841 | +0.29(+3.51%) |
Jul 11, 2022 | 8.750 | 8.871 | 8.130 | 8.270 | 52,993 | -0.76(-8.42%) |
Jul 08, 2022 | 8.740 | 9.440 | 8.700 | 9.030 | 61,617 | +0.16(+1.80%) |
Jul 07, 2022 | 9.170 | 9.190 | 8.700 | 8.870 | 36,490 | -0.30(-3.27%) |
Jul 06, 2022 | 9.210 | 9.580 | 9.070 | 9.170 | 577,389 | -0.15(-1.61%) |
Jul 05, 2022 | 8.940 | 9.730 | 8.640 | 9.320 | 31,353 | +0.10(+1.08%) |