Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.600 | 6.674 | 6.147 | 6.400 | 24,859 | -0.21(-3.18%) |
Sep 29, 2022 | 6.700 | 6.920 | 6.301 | 6.610 | 10,380 | +0.01(+0.15%) |
Sep 28, 2022 | 6.990 | 7.115 | 6.323 | 6.600 | 26,130 | -0.38(-5.44%) |
Sep 27, 2022 | 6.793 | 7.118 | 6.661 | 6.980 | 10,959 | +0.18(+2.65%) |
Sep 26, 2022 | 7.100 | 7.243 | 6.655 | 6.800 | 18,319 | -0.50(-6.85%) |
Sep 23, 2022 | 6.674 | 7.397 | 6.513 | 7.300 | 15,136 | +0.42(+6.10%) |
Sep 22, 2022 | 7.000 | 7.592 | 6.510 | 6.880 | 10,793 | -0.22(-3.10%) |
Sep 21, 2022 | 7.250 | 7.750 | 6.815 | 7.100 | 22,356 | -0.15(-2.07%) |
Sep 20, 2022 | 7.900 | 7.853 | 6.900 | 7.250 | 37,062 | -0.25(-3.33%) |
Sep 19, 2022 | 7.900 | 8.300 | 7.351 | 7.500 | 29,634 | -0.70(-8.54%) |
Sep 16, 2022 | 8.600 | 8.697 | 8.200 | 8.200 | 26,298 | -0.20(-2.39%) |
Sep 15, 2022 | 8.500 | 9.000 | 8.300 | 8.401 | 16,284 | -0.23(-2.65%) |
Sep 14, 2022 | 8.500 | 9.146 | 8.500 | 8.630 | 14,184 | -0.12(-1.41%) |
Sep 13, 2022 | 8.900 | 9.300 | 8.500 | 8.753 | 18,602 | -0.18(-1.99%) |
Sep 12, 2022 | 8.600 | 9.345 | 8.500 | 8.931 | 29,360 | +0.13(+1.51%) |
Sep 09, 2022 | 9.000 | 9.000 | 7.936 | 8.798 | 38,433 | +0.15(+1.77%) |
Sep 08, 2022 | 8.200 | 8.645 | 7.442 | 8.645 | 38,162 | +0.44(+5.41%) |
Sep 07, 2022 | 9.800 | 10.10 | 8.175 | 8.201 | 53,045 | -1.90(-18.80%) |
Sep 06, 2022 | 11.00 | 11.00 | 10.00 | 10.10 | 30,258 | -0.80(-7.34%) |
Sep 02, 2022 | 11.30 | 11.40 | 10.30 | 10.90 | 37,021 | -0.40(-3.54%) |
Sep 01, 2022 | 10.80 | 11.40 | 10.10 | 11.30 | 68,089 | +0.30(+2.73%) |
Aug 31, 2022 | 11.40 | 11.50 | 10.50 | 11.00 | 54,661 | +0.50(+4.76%) |
Aug 30, 2022 | 11.80 | 11.80 | 10.34 | 10.50 | 63,544 | -0.40(-3.67%) |
Aug 29, 2022 | 10.30 | 11.40 | 10.30 | 10.90 | 36,642 | +0.10(+0.93%) |
Aug 26, 2022 | 12.40 | 12.40 | 10.20 | 10.80 | 56,843 | -0.70(-6.09%) |
Aug 25, 2022 | 12.50 | 12.50 | 11.40 | 11.50 | 86,631 | +0.30(+2.68%) |
Aug 24, 2022 | 11.00 | 12.10 | 10.80 | 11.20 | 59,128 | +0.50(+4.67%) |
Aug 23, 2022 | 12.00 | 12.30 | 10.20 | 10.70 | 51,049 | -0.75(-6.55%) |
Aug 22, 2022 | 11.80 | 11.80 | 10.40 | 11.45 | 106,296 | +0.95(+9.05%) |
Aug 19, 2022 | 10.10 | 11.10 | 9.801 | 10.50 | 30,010 | +0.50(+5.00%) |
Aug 18, 2022 | 10.00 | 10.80 | 9.730 | 10.00 | 11,445 | +0.37(+3.83%) |
Aug 17, 2022 | 11.30 | 11.30 | 8.513 | 9.631 | 27,863 | -0.26(-2.66%) |
Aug 16, 2022 | 8.000 | 10.00 | 7.600 | 9.894 | 81,703 | +1.70(+20.73%) |
Aug 15, 2022 | 8.400 | 8.500 | 8.000 | 8.195 | 12,363 | -0.00(-0.06%) |
Aug 12, 2022 | 8.200 | 8.800 | 8.000 | 8.200 | 30,145 | +0.20(+2.50%) |
Aug 11, 2022 | 7.300 | 8.100 | 6.874 | 8.000 | 24,911 | +0.70(+9.59%) |
Aug 10, 2022 | 6.400 | 7.500 | 5.822 | 7.300 | 33,064 | +1.12(+18.07%) |
Aug 09, 2022 | 6.281 | 6.500 | 6.082 | 6.183 | 7,107 | +0.18(+3.02%) |
Aug 08, 2022 | 6.000 | 6.529 | 5.904 | 6.002 | 12,634 | +0.19(+3.32%) |
Aug 05, 2022 | 6.000 | 6.002 | 5.700 | 5.809 | 10,474 | -0.13(-2.24%) |
Aug 04, 2022 | 6.500 | 6.500 | 5.900 | 5.942 | 9,403 | -0.09(-1.49%) |
Aug 03, 2022 | 5.901 | 6.630 | 5.901 | 6.032 | 20,442 | +0.02(+0.28%) |
Aug 02, 2022 | 5.874 | 6.175 | 5.602 | 6.015 | 14,043 | +0.14(+2.40%) |
Aug 01, 2022 | 5.550 | 5.900 | 5.550 | 5.874 | 3,962 | +0.20(+3.47%) |
Jul 29, 2022 | 5.600 | 5.999 | 5.590 | 5.677 | 5,645 | -0.07(-1.24%) |
Jul 28, 2022 | 5.900 | 6.074 | 5.000 | 5.748 | 27,872 | -0.08(-1.39%) |
Jul 27, 2022 | 5.800 | 5.950 | 5.505 | 5.829 | 6,795 | +0.25(+4.46%) |
Jul 26, 2022 | 5.700 | 6.024 | 5.500 | 5.580 | 14,613 | -0.42(-6.94%) |
Jul 25, 2022 | 5.600 | 6.000 | 5.600 | 5.996 | 3,543 | +0.10(+1.63%) |
Jul 22, 2022 | 6.400 | 6.400 | 5.799 | 5.900 | 9,077 | -0.53(-8.24%) |
Jul 21, 2022 | 6.041 | 6.430 | 5.114 | 6.430 | 35,331 | +0.37(+6.16%) |
Jul 20, 2022 | 6.090 | 6.360 | 5.500 | 6.057 | 24,906 | +0.26(+4.43%) |
Jul 19, 2022 | 6.050 | 6.280 | 5.694 | 5.800 | 22,851 | -0.25(-4.16%) |
Jul 18, 2022 | 6.169 | 6.359 | 5.926 | 6.052 | 7,349 | -0.31(-4.84%) |
Jul 15, 2022 | 6.200 | 6.360 | 5.928 | 6.360 | 9,087 | +0.28(+4.66%) |
Jul 14, 2022 | 5.998 | 6.280 | 5.802 | 6.077 | 8,842 | +0.03(+0.56%) |
Jul 13, 2022 | 7.000 | 7.001 | 5.800 | 6.043 | 51,312 | -0.89(-12.80%) |
Jul 12, 2022 | 7.000 | 7.100 | 6.701 | 6.930 | 4,719 | -0.01(-0.13%) |
Jul 11, 2022 | 7.175 | 7.724 | 6.250 | 6.939 | 18,886 | -0.15(-2.17%) |
Jul 08, 2022 | 6.964 | 7.800 | 6.700 | 7.093 | 16,733 | +0.35(+5.17%) |
Jul 07, 2022 | 6.900 | 7.287 | 6.501 | 6.744 | 18,434 | -0.12(-1.75%) |
Jul 06, 2022 | 7.300 | 7.350 | 6.142 | 6.864 | 22,917 | -0.13(-1.82%) |
Jul 05, 2022 | 6.800 | 7.300 | 6.800 | 6.991 | 10,592 | -0.01(-0.14%) |