Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.840 | 6.510 | 5.840 | 6.440 | 174,418 | +0.60(+10.27%) |
Sep 29, 2022 | 5.420 | 5.870 | 5.400 | 5.840 | 115,533 | +0.28(+5.04%) |
Sep 28, 2022 | 5.370 | 5.600 | 5.320 | 5.560 | 120,902 | +0.22(+4.12%) |
Sep 27, 2022 | 5.670 | 5.710 | 5.310 | 5.340 | 179,866 | -0.24(-4.30%) |
Sep 26, 2022 | 5.470 | 5.699 | 5.380 | 5.580 | 187,576 | +0.01(+0.18%) |
Sep 23, 2022 | 6.010 | 6.080 | 5.450 | 5.570 | 226,453 | -0.68(-10.88%) |
Sep 22, 2022 | 6.650 | 6.710 | 6.110 | 6.250 | 273,134 | -0.40(-6.02%) |
Sep 21, 2022 | 6.480 | 7.271 | 6.360 | 6.650 | 2,003,950 | +0.46(+7.43%) |
Sep 20, 2022 | 5.900 | 6.470 | 5.900 | 6.190 | 598,190 | +0.11(+1.81%) |
Sep 19, 2022 | 5.270 | 6.305 | 5.250 | 6.080 | 1,541,990 | -1.27(-17.27%) |
Sep 16, 2022 | 7.495 | 7.498 | 6.600 | 7.349 | 634,369 | +0.06(+0.75%) |
Sep 15, 2022 | 6.900 | 7.500 | 6.830 | 7.294 | 680,823 | +0.21(+3.02%) |
Sep 14, 2022 | 7.700 | 7.738 | 6.811 | 7.080 | 316,676 | -0.58(-7.56%) |
Sep 13, 2022 | 8.900 | 9.250 | 7.516 | 7.659 | 2,582,064 | +0.36(+4.87%) |
Sep 12, 2022 | 7.200 | 7.359 | 6.945 | 7.303 | 717,316 | +0.40(+5.84%) |
Sep 09, 2022 | 6.900 | 6.995 | 6.705 | 6.900 | 21,108 | -0.00(-0.06%) |
Sep 08, 2022 | 6.800 | 7.100 | 6.800 | 6.904 | 18,917 | +0.14(+2.02%) |
Sep 07, 2022 | 7.100 | 7.152 | 6.616 | 6.767 | 71,886 | -0.27(-3.86%) |
Sep 06, 2022 | 7.636 | 7.867 | 6.720 | 7.039 | 70,567 | -0.78(-9.93%) |
Sep 02, 2022 | 7.800 | 8.288 | 7.626 | 7.815 | 16,502 | -0.05(-0.66%) |
Sep 01, 2022 | 7.900 | 8.077 | 7.801 | 7.867 | 24,860 | -0.14(-1.74%) |
Aug 31, 2022 | 8.056 | 8.154 | 7.956 | 8.006 | 21,070 | -0.00(-0.06%) |
Aug 30, 2022 | 8.200 | 8.749 | 7.875 | 8.011 | 33,834 | -0.19(-2.30%) |
Aug 29, 2022 | 8.500 | 8.472 | 8.100 | 8.200 | 17,966 | -0.05(-0.63%) |
Aug 26, 2022 | 9.000 | 9.431 | 8.110 | 8.252 | 24,957 | -0.65(-7.28%) |
Aug 25, 2022 | 8.500 | 8.900 | 8.309 | 8.900 | 22,702 | +0.40(+4.72%) |
Aug 24, 2022 | 8.300 | 8.499 | 8.050 | 8.499 | 20,806 | +0.46(+5.66%) |
Aug 23, 2022 | 8.100 | 8.224 | 8.007 | 8.044 | 25,783 | -0.01(-0.14%) |
Aug 22, 2022 | 8.100 | 8.405 | 8.000 | 8.055 | 26,898 | -0.25(-3.02%) |
Aug 19, 2022 | 8.684 | 8.799 | 8.235 | 8.306 | 35,975 | -0.56(-6.33%) |
Aug 18, 2022 | 9.200 | 9.220 | 8.712 | 8.867 | 43,136 | -0.25(-2.80%) |
Aug 17, 2022 | 9.500 | 9.759 | 9.104 | 9.122 | 29,860 | -0.58(-5.96%) |
Aug 16, 2022 | 9.901 | 10.10 | 9.504 | 9.700 | 52,206 | -0.40(-3.96%) |
Aug 15, 2022 | 9.200 | 10.10 | 9.197 | 10.10 | 61,929 | +0.55(+5.75%) |
Aug 12, 2022 | 9.149 | 9.786 | 9.002 | 9.551 | 57,293 | +0.25(+2.70%) |
Aug 11, 2022 | 9.686 | 9.899 | 8.604 | 9.300 | 111,388 | -0.30(-3.12%) |
Aug 10, 2022 | 9.300 | 10.29 | 9.000 | 9.600 | 133,541 | +0.33(+3.53%) |
Aug 09, 2022 | 8.601 | 10.50 | 8.501 | 9.273 | 105,610 | -0.48(-4.90%) |
Aug 08, 2022 | 8.900 | 9.800 | 8.900 | 9.751 | 62,378 | +0.75(+8.34%) |
Aug 05, 2022 | 8.523 | 9.001 | 8.000 | 9.000 | 109,213 | -0.09(-0.95%) |
Aug 04, 2022 | 10.20 | 11.00 | 9.000 | 9.086 | 379,676 | +0.29(+3.34%) |
Aug 03, 2022 | 8.300 | 9.100 | 8.200 | 8.792 | 603,253 | +0.62(+7.63%) |
Aug 02, 2022 | 8.000 | 8.433 | 7.914 | 8.169 | 22,557 | +0.26(+3.22%) |
Aug 01, 2022 | 8.200 | 8.200 | 7.808 | 7.914 | 32,126 | +0.06(+0.82%) |
Jul 29, 2022 | 8.500 | 8.500 | 7.850 | 7.850 | 33,891 | -0.39(-4.74%) |
Jul 28, 2022 | 8.808 | 8.899 | 7.840 | 8.241 | 61,517 | -0.50(-5.67%) |
Jul 27, 2022 | 8.800 | 8.900 | 8.500 | 8.736 | 34,773 | +0.04(+0.41%) |
Jul 26, 2022 | 9.016 | 9.017 | 8.501 | 8.700 | 33,406 | -0.20(-2.25%) |
Jul 25, 2022 | 9.700 | 9.700 | 8.650 | 8.900 | 36,974 | -0.63(-6.66%) |
Jul 22, 2022 | 10.00 | 10.00 | 9.300 | 9.535 | 35,955 | -0.37(-3.72%) |
Jul 21, 2022 | 10.10 | 10.30 | 9.671 | 9.903 | 27,191 | -0.10(-0.97%) |
Jul 20, 2022 | 9.700 | 10.30 | 9.700 | 10.00 | 27,900 | +0.24(+2.44%) |
Jul 19, 2022 | 9.341 | 9.900 | 9.300 | 9.762 | 33,656 | +0.45(+4.83%) |
Jul 18, 2022 | 9.200 | 9.792 | 9.000 | 9.312 | 35,499 | -0.04(-0.41%) |
Jul 15, 2022 | 8.700 | 9.384 | 8.429 | 9.350 | 43,176 | +0.80(+9.36%) |
Jul 14, 2022 | 8.500 | 8.687 | 8.312 | 8.550 | 22,342 | -0.04(-0.45%) |
Jul 13, 2022 | 8.403 | 8.681 | 8.172 | 8.589 | 17,926 | -0.09(-1.04%) |
Jul 12, 2022 | 8.600 | 8.700 | 8.101 | 8.679 | 32,295 | +0.05(+0.57%) |
Jul 11, 2022 | 8.700 | 8.700 | 8.100 | 8.630 | 44,760 | -0.13(-1.48%) |
Jul 08, 2022 | 8.500 | 8.900 | 7.905 | 8.760 | 49,344 | +0.11(+1.28%) |
Jul 07, 2022 | 8.300 | 8.899 | 8.001 | 8.649 | 45,948 | +0.65(+8.10%) |
Jul 06, 2022 | 9.000 | 9.134 | 8.000 | 8.001 | 57,454 | -0.70(-8.03%) |
Jul 05, 2022 | 9.400 | 9.523 | 8.529 | 8.700 | 79,195 | -0.40(-4.40%) |