Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.315 | 4.740 | 4.128 | 4.258 | 142,781 | -0.30(-6.53%) |
Sep 29, 2022 | 5.430 | 5.430 | 4.530 | 4.555 | 230,160 | -0.79(-14.86%) |
Sep 28, 2022 | 5.075 | 5.888 | 5.000 | 5.350 | 343,904 | -2.55(-32.28%) |
Sep 27, 2022 | 7.875 | 8.748 | 7.515 | 7.900 | 191,925 | -0.11(-1.34%) |
Sep 26, 2022 | 8.600 | 8.600 | 8.005 | 8.008 | 26,400 | -0.60(-7.00%) |
Sep 23, 2022 | 8.947 | 8.947 | 7.897 | 8.610 | 53,650 | -0.64(-6.92%) |
Sep 22, 2022 | 9.000 | 9.250 | 8.150 | 9.250 | 65,093 | -0.29(-2.99%) |
Sep 21, 2022 | 9.500 | 10.69 | 8.762 | 9.535 | 205,598 | +1.04(+12.18%) |
Sep 20, 2022 | 9.750 | 9.815 | 8.265 | 8.500 | 60,622 | -1.00(-10.53%) |
Sep 19, 2022 | 9.850 | 11.00 | 8.775 | 9.500 | 154,282 | -2.00(-17.39%) |
Sep 16, 2022 | 7.750 | 16.51 | 7.000 | 11.50 | 455,125 | +3.83(+49.84%) |
Sep 15, 2022 | 7.250 | 7.955 | 7.125 | 7.675 | 34,973 | +0.42(+5.83%) |
Sep 14, 2022 | 7.625 | 7.942 | 7.250 | 7.253 | 26,496 | -0.45(-5.81%) |
Sep 13, 2022 | 7.500 | 7.970 | 7.265 | 7.700 | 79,973 | +0.92(+13.65%) |
Sep 12, 2022 | 7.975 | 7.975 | 6.775 | 6.775 | 70,719 | -0.30(-4.31%) |
Sep 09, 2022 | 6.875 | 7.250 | 6.750 | 7.080 | 23,933 | +0.23(+3.36%) |
Sep 08, 2022 | 6.875 | 6.997 | 6.705 | 6.850 | 16,107 | +0.07(+1.11%) |
Sep 07, 2022 | 7.000 | 7.000 | 6.500 | 6.775 | 11,346 | +0.15(+2.30%) |
Sep 06, 2022 | 6.968 | 6.997 | 6.385 | 6.622 | 17,744 | -0.50(-7.05%) |
Sep 02, 2022 | 7.250 | 7.250 | 6.997 | 7.125 | 14,346 | +0.12(+1.79%) |
Sep 01, 2022 | 7.000 | 7.230 | 6.775 | 7.000 | 32,495 | +0.07(+0.97%) |
Aug 31, 2022 | 6.750 | 7.220 | 6.750 | 6.933 | 27,346 | -0.12(-1.63%) |
Aug 30, 2022 | 7.173 | 7.475 | 7.000 | 7.048 | 19,415 | -0.01(-0.18%) |
Aug 29, 2022 | 6.500 | 7.500 | 6.625 | 7.060 | 27,416 | -0.34(-4.56%) |
Aug 26, 2022 | 8.000 | 8.125 | 7.253 | 7.397 | 38,634 | -0.59(-7.39%) |
Aug 25, 2022 | 7.428 | 7.987 | 7.253 | 7.987 | 56,202 | +0.51(+6.78%) |
Aug 24, 2022 | 7.155 | 7.500 | 7.003 | 7.480 | 55,882 | +0.36(+4.98%) |
Aug 23, 2022 | 6.500 | 7.152 | 6.475 | 7.125 | 65,943 | +0.55(+8.37%) |
Aug 22, 2022 | 6.500 | 6.745 | 6.412 | 6.575 | 41,954 | +0.08(+1.19%) |
Aug 19, 2022 | 7.000 | 7.112 | 6.375 | 6.497 | 34,276 | -0.38(-5.49%) |
Aug 18, 2022 | 7.165 | 7.175 | 6.800 | 6.875 | 30,920 | -0.15(-2.17%) |
Aug 17, 2022 | 7.005 | 7.245 | 6.800 | 7.027 | 57,775 | +0.15(+2.22%) |
Aug 16, 2022 | 7.272 | 7.500 | 6.875 | 6.875 | 70,404 | -0.25(-3.54%) |
Aug 15, 2022 | 7.000 | 7.175 | 7.000 | 7.128 | 50,133 | +0.13(+1.82%) |
Aug 12, 2022 | 6.895 | 7.125 | 6.753 | 7.000 | 68,874 | +0.01(+0.18%) |
Aug 11, 2022 | 6.750 | 7.000 | 6.747 | 6.987 | 63,627 | +0.37(+5.63%) |
Aug 10, 2022 | 6.250 | 6.650 | 6.250 | 6.615 | 64,807 | +0.49(+8.00%) |
Aug 09, 2022 | 6.750 | 6.742 | 6.125 | 6.125 | 65,913 | -0.62(-9.26%) |
Aug 08, 2022 | 7.250 | 7.388 | 6.725 | 6.750 | 65,910 | -0.14(-2.10%) |
Aug 05, 2022 | 6.670 | 7.050 | 6.253 | 6.895 | 91,439 | +0.33(+5.07%) |
Aug 04, 2022 | 6.290 | 6.713 | 6.125 | 6.562 | 93,885 | +0.36(+5.85%) |
Aug 03, 2022 | 6.250 | 6.250 | 6.100 | 6.200 | 51,961 | +0.31(+5.22%) |
Aug 02, 2022 | 5.750 | 6.150 | 5.725 | 5.893 | 61,928 | +0.09(+1.51%) |
Aug 01, 2022 | 5.638 | 6.560 | 5.625 | 5.805 | 60,771 | +0.09(+1.62%) |
Jul 29, 2022 | 5.550 | 5.960 | 5.500 | 5.713 | 116,388 | -0.23(-3.83%) |
Jul 28, 2022 | 6.202 | 6.202 | 5.815 | 5.940 | 60,149 | -0.02(-0.42%) |
Jul 27, 2022 | 6.152 | 6.213 | 5.860 | 5.965 | 61,051 | +0.08(+1.32%) |
Jul 26, 2022 | 6.355 | 6.355 | 5.878 | 5.888 | 65,632 | -0.26(-4.27%) |
Jul 25, 2022 | 6.245 | 7.095 | 6.000 | 6.150 | 121,226 | +0.09(+1.44%) |
Jul 22, 2022 | 6.425 | 6.537 | 6.062 | 6.062 | 51,074 | -0.36(-5.61%) |
Jul 21, 2022 | 6.500 | 6.673 | 6.250 | 6.423 | 38,583 | -0.05(-0.73%) |
Jul 20, 2022 | 6.500 | 6.628 | 6.362 | 6.470 | 54,965 | +0.09(+1.49%) |
Jul 19, 2022 | 6.157 | 6.718 | 6.075 | 6.375 | 66,419 | +0.33(+5.37%) |
Jul 18, 2022 | 6.147 | 6.322 | 6.025 | 6.050 | 61,558 | +0.04(+0.71%) |
Jul 15, 2022 | 6.220 | 6.375 | 6.000 | 6.008 | 42,990 | -0.19(-3.14%) |
Jul 14, 2022 | 6.375 | 6.378 | 5.985 | 6.202 | 47,513 | -0.08(-1.23%) |
Jul 13, 2022 | 6.485 | 6.500 | 6.250 | 6.280 | 32,660 | -0.19(-2.94%) |
Jul 12, 2022 | 6.553 | 6.843 | 6.300 | 6.470 | 39,550 | -0.12(-1.86%) |
Jul 11, 2022 | 6.525 | 6.997 | 6.525 | 6.593 | 53,719 | -0.59(-8.21%) |
Jul 08, 2022 | 6.805 | 7.250 | 6.650 | 7.183 | 60,540 | +0.38(+5.63%) |
Jul 07, 2022 | 6.900 | 7.250 | 6.560 | 6.800 | 81,032 | +0.29(+4.45%) |
Jul 06, 2022 | 6.565 | 7.348 | 6.263 | 6.510 | 153,359 | +0.31(+5.00%) |
Jul 05, 2022 | 6.482 | 6.665 | 6.175 | 6.200 | 83,701 | -0.30(-4.62%) |