Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.740 | 5.780 | 5.550 | 5.740 | 4,358 | +0.12(+2.14%) |
Sep 29, 2022 | 6.347 | 6.347 | 5.520 | 5.620 | 33,977 | -0.76(-11.91%) |
Sep 28, 2022 | 6.430 | 6.560 | 6.359 | 6.380 | 7,006 | -0.09(-1.39%) |
Sep 27, 2022 | 6.400 | 6.470 | 6.400 | 6.470 | 1,179 | +0.07(+1.09%) |
Sep 26, 2022 | 6.980 | 6.980 | 6.400 | 6.400 | 19,012 | -0.53(-7.61%) |
Sep 23, 2022 | 6.810 | 7.090 | 6.810 | 6.927 | 14,326 | -0.17(-2.43%) |
Sep 22, 2022 | 7.420 | 7.630 | 7.010 | 7.100 | 27,152 | -0.35(-4.70%) |
Sep 21, 2022 | 7.450 | 7.680 | 7.440 | 7.450 | 21,979 | -0.10(-1.32%) |
Sep 20, 2022 | 7.710 | 7.710 | 7.475 | 7.550 | 14,734 | -0.04(-0.59%) |
Sep 19, 2022 | 7.631 | 7.800 | 7.402 | 7.595 | 38,058 | +0.08(+1.13%) |
Sep 16, 2022 | 7.470 | 7.550 | 7.310 | 7.510 | 27,214 | -0.02(-0.27%) |
Sep 15, 2022 | 7.770 | 7.800 | 7.500 | 7.530 | 14,739 | -0.16(-2.08%) |
Sep 14, 2022 | 7.600 | 7.700 | 7.350 | 7.690 | 52,063 | +0.17(+2.26%) |
Sep 13, 2022 | 7.550 | 7.580 | 7.470 | 7.520 | 4,911 | -0.17(-2.21%) |
Sep 12, 2022 | 7.610 | 7.700 | 7.560 | 7.690 | 24,569 | +0.09(+1.18%) |
Sep 09, 2022 | 7.320 | 7.600 | 7.300 | 7.600 | 43,950 | +0.20(+2.70%) |
Sep 08, 2022 | 6.910 | 7.400 | 6.885 | 7.400 | 90,238 | +0.36(+5.11%) |
Sep 07, 2022 | 6.900 | 7.090 | 6.340 | 7.040 | 66,973 | +0.21(+3.07%) |
Sep 06, 2022 | 6.700 | 6.850 | 6.140 | 6.830 | 35,868 | +0.28(+4.27%) |
Sep 02, 2022 | 6.890 | 6.971 | 6.460 | 6.550 | 10,184 | -0.22(-3.25%) |
Sep 01, 2022 | 6.520 | 6.850 | 6.450 | 6.770 | 18,567 | +0.12(+1.88%) |
Aug 31, 2022 | 7.000 | 7.000 | 6.483 | 6.645 | 18,294 | -0.36(-5.07%) |
Aug 30, 2022 | 6.720 | 7.000 | 6.460 | 7.000 | 33,876 | +0.10(+1.45%) |
Aug 29, 2022 | 6.820 | 7.250 | 6.340 | 6.900 | 94,755 | +0.45(+6.98%) |
Aug 26, 2022 | 5.030 | 7.200 | 5.030 | 6.450 | 266,916 | +1.69(+35.50%) |
Aug 24, 2022 | 4.760 | 17 | +0.11(+2.37%) | |||
Aug 23, 2022 | 4.660 | 4.660 | 4.650 | 4.650 | 2,136 | +0.00(+0.00%) |
Aug 22, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 6,752 | +0.00(+0.00%) |
Aug 19, 2022 | 4.680 | 4.684 | 4.650 | 4.650 | 2,538 | +0.00(+0.00%) |
Aug 18, 2022 | 4.640 | 4.650 | 4.640 | 4.650 | 546 | -0.03(-0.75%) |
Aug 17, 2022 | 4.640 | 4.685 | 4.640 | 4.685 | 796 | -0.02(-0.32%) |
Aug 16, 2022 | 4.682 | 4.718 | 4.657 | 4.700 | 6,216 | +0.05(+1.08%) |
Aug 15, 2022 | 4.600 | 4.700 | 4.600 | 4.650 | 15,009 | +0.00(+0.00%) |
Aug 12, 2022 | 4.650 | 4.650 | 4.650 | 4.650 | 304 | -0.02(-0.48%) |
Aug 11, 2022 | 4.647 | 4.675 | 4.647 | 4.672 | 1,492 | +0.02(+0.48%) |
Aug 10, 2022 | 4.550 | 4.650 | 4.439 | 4.650 | 4,174 | +0.18(+4.03%) |
Aug 09, 2022 | 4.410 | 4.520 | 4.390 | 4.470 | 1,763 | +0.06(+1.44%) |
Aug 08, 2022 | 4.390 | 4.555 | 4.350 | 4.407 | 5,519 | +0.11(+2.48%) |
Aug 05, 2022 | 4.290 | 4.300 | 4.290 | 4.300 | 353 | +0.00(+0.00%) |
Aug 04, 2022 | 4.350 | 4.420 | 4.300 | 4.300 | 4,097 | -0.09(-2.05%) |
Aug 03, 2022 | 4.560 | 4.560 | 4.390 | 4.390 | 3,638 | -0.17(-3.73%) |
Aug 02, 2022 | 4.400 | 4.860 | 4.400 | 4.560 | 2,025 | +0.16(+3.64%) |
Aug 01, 2022 | 4.680 | 4.680 | 4.377 | 4.400 | 10,678 | -0.29(-6.14%) |
Jul 29, 2022 | 4.530 | 4.688 | 4.500 | 4.688 | 3,371 | -0.10(-2.13%) |
Jul 28, 2022 | 4.919 | 4.990 | 4.775 | 4.790 | 1,899 | -0.23(-4.58%) |
Jul 27, 2022 | 5.170 | 5.190 | 4.930 | 5.020 | 1,939 | -0.11(-2.14%) |
Jul 26, 2022 | 5.480 | 5.480 | 5.130 | 5.130 | 3,895 | -0.37(-6.73%) |
Jul 25, 2022 | 5.400 | 5.500 | 5.340 | 5.500 | 13,089 | +0.10(+1.85%) |
Jul 22, 2022 | 5.500 | 5.500 | 5.360 | 5.400 | 2,284 | -0.10(-1.82%) |
Jul 21, 2022 | 5.500 | 5.600 | 5.400 | 5.500 | 8,103 | +0.10(+1.85%) |
Jul 20, 2022 | 5.250 | 5.400 | 5.250 | 5.400 | 7,401 | +0.15(+2.86%) |
Jul 19, 2022 | 5.180 | 5.300 | 5.100 | 5.250 | 8,763 | +0.11(+2.04%) |
Jul 18, 2022 | 5.050 | 5.190 | 5.040 | 5.145 | 8,539 | +0.10(+1.90%) |
Jul 15, 2022 | 4.950 | 5.049 | 4.950 | 5.049 | 654 | -0.03(-0.61%) |
Jul 14, 2022 | 5.080 | 5.080 | 5.080 | 5.080 | 179 | +0.10(+2.01%) |
Jul 13, 2022 | 4.980 | 4.980 | 4.980 | 4.980 | 234 | +0.12(+2.47%) |
Jul 12, 2022 | 5.410 | 5.410 | 4.860 | 4.860 | 2,883 | -0.51(-9.50%) |
Jul 08, 2022 | 5.370 | 499 | +0.07(+1.32%) | |||
Jul 07, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 313 | +0.00(+0.00%) |
Jul 06, 2022 | 5.760 | 5.765 | 5.250 | 5.300 | 3,730 | -0.62(-10.47%) |