Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.190 | 6.740 | 6.180 | 6.570 | 1,079,839 | +0.26(+4.12%) |
Sep 29, 2022 | 6.070 | 6.340 | 5.930 | 6.310 | 435,623 | +0.18(+2.94%) |
Sep 28, 2022 | 5.680 | 6.250 | 5.680 | 6.130 | 485,154 | +0.46(+8.11%) |
Sep 27, 2022 | 5.830 | 5.910 | 5.620 | 5.670 | 544,982 | +0.01(+0.18%) |
Sep 26, 2022 | 5.880 | 6.020 | 5.625 | 5.660 | 743,849 | -0.33(-5.51%) |
Sep 23, 2022 | 6.230 | 6.240 | 5.890 | 5.990 | 669,201 | -0.59(-8.97%) |
Sep 22, 2022 | 6.820 | 7.100 | 6.541 | 6.580 | 445,885 | -0.22(-3.24%) |
Sep 21, 2022 | 7.190 | 7.200 | 6.780 | 6.800 | 321,091 | -0.19(-2.72%) |
Sep 20, 2022 | 7.160 | 7.170 | 6.780 | 6.990 | 429,251 | -0.28(-3.85%) |
Sep 19, 2022 | 7.050 | 7.320 | 7.030 | 7.270 | 340,725 | -0.16(-2.15%) |
Sep 16, 2022 | 7.530 | 7.530 | 7.075 | 7.430 | 689,977 | -0.22(-2.88%) |
Sep 15, 2022 | 7.940 | 7.960 | 7.560 | 7.650 | 348,176 | -0.48(-5.90%) |
Sep 14, 2022 | 7.600 | 8.370 | 7.600 | 8.130 | 757,416 | +0.61(+8.11%) |
Sep 13, 2022 | 7.800 | 8.033 | 7.324 | 7.520 | 686,980 | -0.46(-5.76%) |
Sep 12, 2022 | 8.060 | 8.240 | 7.900 | 7.980 | 435,946 | +0.01(+0.13%) |
Sep 09, 2022 | 7.380 | 8.015 | 7.350 | 7.970 | 628,565 | +0.82(+11.47%) |
Sep 08, 2022 | 7.180 | 7.370 | 7.070 | 7.150 | 320,384 | -0.02(-0.28%) |
Sep 07, 2022 | 7.220 | 7.335 | 7.030 | 7.170 | 379,968 | -0.19(-2.58%) |
Sep 06, 2022 | 7.870 | 8.120 | 7.335 | 7.360 | 332,952 | -0.39(-5.03%) |
Sep 02, 2022 | 7.600 | 7.760 | 7.429 | 7.750 | 286,382 | +0.46(+6.31%) |
Sep 01, 2022 | 7.260 | 7.500 | 7.010 | 7.290 | 411,039 | -0.16(-2.15%) |
Aug 31, 2022 | 7.150 | 7.630 | 7.110 | 7.450 | 205,154 | +0.05(+0.68%) |
Aug 30, 2022 | 7.870 | 7.870 | 7.290 | 7.400 | 679,057 | -0.63(-7.85%) |
Aug 29, 2022 | 7.620 | 8.290 | 7.620 | 8.030 | 607,584 | +0.37(+4.83%) |
Aug 26, 2022 | 7.940 | 8.110 | 7.660 | 7.660 | 308,554 | -0.25(-3.16%) |
Aug 25, 2022 | 8.020 | 8.090 | 7.770 | 7.910 | 444,555 | -0.01(-0.13%) |
Aug 24, 2022 | 7.750 | 7.960 | 7.530 | 7.920 | 378,202 | +0.26(+3.39%) |
Aug 23, 2022 | 7.650 | 8.240 | 7.530 | 7.660 | 623,399 | +0.25(+3.37%) |
Aug 22, 2022 | 7.470 | 7.560 | 7.180 | 7.410 | 306,517 | -0.10(-1.33%) |
Aug 19, 2022 | 7.640 | 7.865 | 7.500 | 7.510 | 290,836 | -0.28(-3.59%) |
Aug 18, 2022 | 7.250 | 7.880 | 7.240 | 7.790 | 712,539 | +0.68(+9.56%) |
Aug 17, 2022 | 6.830 | 7.310 | 6.810 | 7.110 | 459,101 | +0.08(+1.14%) |
Aug 16, 2022 | 7.450 | 7.640 | 6.950 | 7.030 | 510,815 | -0.34(-4.61%) |
Aug 15, 2022 | 7.200 | 7.400 | 6.870 | 7.370 | 946,441 | -0.15(-1.99%) |
Aug 12, 2022 | 7.100 | 7.530 | 6.900 | 7.520 | 611,747 | +0.40(+5.62%) |
Aug 11, 2022 | 6.420 | 7.155 | 6.420 | 7.120 | 989,124 | +0.85(+13.56%) |
Aug 10, 2022 | 6.110 | 6.380 | 5.920 | 6.270 | 678,027 | +0.17(+2.79%) |
Aug 09, 2022 | 5.980 | 6.270 | 5.960 | 6.100 | 434,404 | +0.16(+2.69%) |
Aug 08, 2022 | 5.960 | 6.080 | 5.810 | 5.940 | 521,269 | -0.08(-1.33%) |
Aug 05, 2022 | 5.850 | 6.300 | 5.850 | 6.020 | 585,624 | +0.05(+0.84%) |
Aug 04, 2022 | 5.950 | 6.350 | 5.760 | 5.970 | 1,032,471 | -0.21(-3.40%) |
Aug 03, 2022 | 6.570 | 6.590 | 6.010 | 6.180 | 1,017,561 | -0.32(-4.92%) |
Aug 02, 2022 | 6.500 | 6.643 | 6.390 | 6.500 | 303,074 | -0.02(-0.31%) |
Aug 01, 2022 | 6.560 | 6.638 | 6.360 | 6.520 | 433,986 | -0.33(-4.82%) |
Jul 29, 2022 | 6.810 | 7.070 | 6.700 | 6.850 | 466,088 | +0.16(+2.39%) |
Jul 28, 2022 | 7.010 | 7.111 | 6.490 | 6.690 | 828,571 | -0.20(-2.90%) |
Jul 27, 2022 | 6.470 | 6.950 | 6.400 | 6.890 | 518,156 | +0.47(+7.32%) |
Jul 26, 2022 | 6.780 | 6.800 | 6.330 | 6.420 | 402,494 | -0.07(-1.08%) |
Jul 25, 2022 | 5.840 | 6.520 | 5.795 | 6.490 | 932,511 | +0.68(+11.70%) |
Jul 22, 2022 | 6.060 | 6.110 | 5.740 | 5.810 | 276,038 | -0.24(-3.97%) |
Jul 21, 2022 | 6.140 | 6.180 | 5.860 | 6.050 | 437,539 | -0.33(-5.17%) |
Jul 20, 2022 | 6.260 | 6.400 | 6.100 | 6.380 | 446,787 | +0.05(+0.79%) |
Jul 19, 2022 | 6.230 | 6.410 | 6.140 | 6.330 | 358,660 | +0.06(+0.96%) |
Jul 18, 2022 | 6.230 | 6.450 | 6.200 | 6.270 | 705,147 | +0.23(+3.81%) |
Jul 15, 2022 | 5.910 | 6.060 | 5.665 | 6.040 | 690,607 | +0.32(+5.59%) |
Jul 14, 2022 | 5.770 | 5.940 | 5.490 | 5.720 | 628,370 | -0.36(-5.92%) |
Jul 13, 2022 | 5.730 | 6.235 | 5.730 | 6.080 | 570,901 | +0.22(+3.75%) |
Jul 12, 2022 | 5.900 | 5.985 | 5.660 | 5.860 | 930,180 | -0.28(-4.56%) |
Jul 11, 2022 | 6.130 | 6.210 | 5.940 | 6.140 | 322,877 | -0.13(-2.07%) |
Jul 08, 2022 | 6.490 | 6.490 | 6.189 | 6.270 | 583,455 | -0.13(-2.03%) |
Jul 07, 2022 | 6.220 | 6.490 | 6.190 | 6.400 | 607,649 | +0.41(+6.84%) |
Jul 06, 2022 | 6.150 | 6.240 | 5.620 | 5.990 | 1,050,368 | -0.26(-4.16%) |
Jul 05, 2022 | 6.250 | 6.290 | 5.870 | 6.250 | 1,252,366 | -0.21(-3.25%) |