Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.200 | 6.279 | 5.700 | 6.190 | 837 | +0.29(+4.92%) |
Sep 29, 2022 | 6.196 | 6.196 | 5.703 | 5.900 | 1,221 | +0.02(+0.34%) |
Sep 28, 2022 | 5.995 | 5.990 | 5.769 | 5.880 | 864 | -0.01(-0.17%) |
Sep 27, 2022 | 5.995 | 5.995 | 5.501 | 5.890 | 6,231 | +0.09(+1.55%) |
Sep 26, 2022 | 5.895 | 5.995 | 5.550 | 5.800 | 2,107 | -0.20(-3.25%) |
Sep 23, 2022 | 5.693 | 6.300 | 5.693 | 5.995 | 1,883 | +0.10(+1.63%) |
Sep 22, 2022 | 6.000 | 6.100 | 5.680 | 5.899 | 1,959 | -0.20(-3.30%) |
Sep 21, 2022 | 6.200 | 6.200 | 5.810 | 6.100 | 5,541 | +0.05(+0.81%) |
Sep 20, 2022 | 6.356 | 6.700 | 6.002 | 6.051 | 8,076 | -0.30(-4.80%) |
Sep 19, 2022 | 7.090 | 7.090 | 6.351 | 6.356 | 8,034 | -0.75(-10.49%) |
Sep 16, 2022 | 7.450 | 7.450 | 7.000 | 7.101 | 2,984 | -0.10(-1.38%) |
Sep 15, 2022 | 7.000 | 7.733 | 7.032 | 7.200 | 7,445 | -0.05(-0.69%) |
Sep 14, 2022 | 7.853 | 7.880 | 7.100 | 7.250 | 7,995 | -0.19(-2.55%) |
Sep 13, 2022 | 7.500 | 7.458 | 7.006 | 7.440 | 3,169 | +0.07(+0.95%) |
Sep 12, 2022 | 7.437 | 7.480 | 7.200 | 7.370 | 2,112 | -0.13(-1.73%) |
Sep 09, 2022 | 8.000 | 8.000 | 6.900 | 7.500 | 15,352 | +0.10(+1.35%) |
Sep 08, 2022 | 7.145 | 8.600 | 6.341 | 7.400 | 62,127 | +0.59(+8.71%) |
Sep 07, 2022 | 7.900 | 7.882 | 6.628 | 6.807 | 7,292 | -0.32(-4.44%) |
Sep 06, 2022 | 7.100 | 7.495 | 7.000 | 7.123 | 4,067 | +0.02(+0.32%) |
Sep 02, 2022 | 7.057 | 7.286 | 7.000 | 7.100 | 1,781 | +0.03(+0.42%) |
Sep 01, 2022 | 7.117 | 7.599 | 7.000 | 7.070 | 5,597 | -0.43(-5.73%) |
Aug 31, 2022 | 7.500 | 7.600 | 7.200 | 7.500 | 2,270 | -0.02(-0.27%) |
Aug 30, 2022 | 8.199 | 8.199 | 7.109 | 7.520 | 6,441 | -0.23(-2.97%) |
Aug 29, 2022 | 7.400 | 7.900 | 7.100 | 7.750 | 18,801 | +0.31(+4.19%) |
Aug 26, 2022 | 7.989 | 7.989 | 7.402 | 7.438 | 5,012 | -0.18(-2.32%) |
Aug 25, 2022 | 7.652 | 8.050 | 6.800 | 7.615 | 19,718 | -0.24(-3.01%) |
Aug 24, 2022 | 8.200 | 8.200 | 7.607 | 7.851 | 28,843 | -0.59(-7.04%) |
Aug 23, 2022 | 8.700 | 8.900 | 8.100 | 8.446 | 41,412 | -0.77(-8.36%) |
Aug 22, 2022 | 8.200 | 11.90 | 8.008 | 9.217 | 434,103 | +0.72(+8.44%) |
Aug 19, 2022 | 8.300 | 8.601 | 8.215 | 8.500 | 1,640 | +0.10(+1.18%) |
Aug 18, 2022 | 8.700 | 8.723 | 8.040 | 8.401 | 8,019 | +0.00(+0.01%) |
Aug 17, 2022 | 8.600 | 8.720 | 8.400 | 8.400 | 4,164 | -0.30(-3.45%) |
Aug 16, 2022 | 8.500 | 8.796 | 8.349 | 8.700 | 12,443 | -0.11(-1.19%) |
Aug 15, 2022 | 9.200 | 9.300 | 8.800 | 8.805 | 5,778 | -0.23(-2.58%) |
Aug 12, 2022 | 8.617 | 9.176 | 8.600 | 9.038 | 8,922 | +0.14(+1.55%) |
Aug 11, 2022 | 9.393 | 9.393 | 8.682 | 8.900 | 9,164 | -0.49(-5.24%) |
Aug 10, 2022 | 9.610 | 9.610 | 8.800 | 9.392 | 11,797 | +0.24(+2.62%) |
Aug 09, 2022 | 10.00 | 10.08 | 9.129 | 9.152 | 11,487 | -0.82(-8.25%) |
Aug 08, 2022 | 9.100 | 10.40 | 9.000 | 9.975 | 60,966 | +0.48(+5.02%) |
Aug 05, 2022 | 9.200 | 13.00 | 8.659 | 9.498 | 284,636 | +0.25(+2.75%) |
Aug 04, 2022 | 10.40 | 10.63 | 9.200 | 9.244 | 15,459 | -1.66(-15.19%) |
Aug 03, 2022 | 10.20 | 11.20 | 9.180 | 10.90 | 44,000 | +0.40(+3.81%) |
Aug 02, 2022 | 8.700 | 17.50 | 8.400 | 10.50 | 678,711 | +2.20(+26.51%) |
Aug 01, 2022 | 8.783 | 8.783 | 8.000 | 8.300 | 2,394 | -0.30(-3.49%) |
Jul 29, 2022 | 8.500 | 8.783 | 8.050 | 8.600 | 2,297 | +0.28(+3.35%) |
Jul 28, 2022 | 8.900 | 8.900 | 8.010 | 8.321 | 5,038 | -0.51(-5.81%) |
Jul 27, 2022 | 8.801 | 9.200 | 8.700 | 8.834 | 2,572 | -0.14(-1.53%) |
Jul 26, 2022 | 9.000 | 9.000 | 8.800 | 8.971 | 1,384 | -0.23(-2.46%) |
Jul 25, 2022 | 9.399 | 9.399 | 9.064 | 9.197 | 2,098 | -0.20(-2.15%) |
Jul 22, 2022 | 9.800 | 9.800 | 9.300 | 9.399 | 4,171 | -0.39(-3.94%) |
Jul 21, 2022 | 9.599 | 9.800 | 9.200 | 9.785 | 941 | -0.02(-0.15%) |
Jul 20, 2022 | 9.900 | 9.900 | 9.500 | 9.800 | 2,552 | -0.10(-1.01%) |
Jul 19, 2022 | 9.710 | 10.10 | 9.710 | 9.900 | 7,809 | +0.13(+1.31%) |
Jul 18, 2022 | 10.10 | 10.10 | 9.710 | 9.772 | 7,179 | -0.23(-2.28%) |
Jul 15, 2022 | 10.40 | 10.50 | 9.365 | 10.00 | 8,980 | +0.15(+1.52%) |
Jul 14, 2022 | 10.00 | 10.10 | 9.520 | 9.850 | 6,661 | -0.35(-3.43%) |
Jul 13, 2022 | 10.60 | 10.60 | 10.00 | 10.20 | 5,491 | -0.21(-1.98%) |
Jul 12, 2022 | 10.70 | 10.70 | 10.35 | 10.41 | 1,895 | -0.20(-1.84%) |
Jul 11, 2022 | 10.90 | 10.90 | 10.60 | 10.60 | 1,581 | +0.09(+0.89%) |
Jul 08, 2022 | 10.40 | 10.60 | 10.40 | 10.51 | 738 | +0.01(+0.07%) |
Jul 07, 2022 | 10.50 | 11.00 | 8.700 | 10.50 | 14,927 | -0.10(-0.94%) |
Jul 06, 2022 | 10.70 | 10.70 | 10.40 | 10.60 | 1,701 | -0.20(-1.85%) |
Jul 05, 2022 | 11.50 | 11.50 | 10.60 | 10.80 | 2,731 | +0.05(+0.47%) |