Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.700 | 5.810 | 5.470 | 5.580 | 491,568 | -0.18(-3.12%) |
Sep 29, 2022 | 6.070 | 6.070 | 5.630 | 5.760 | 360,879 | -0.33(-5.42%) |
Sep 28, 2022 | 6.060 | 6.168 | 6.040 | 6.090 | 214,143 | +0.02(+0.33%) |
Sep 27, 2022 | 6.230 | 6.280 | 6.050 | 6.070 | 163,385 | +0.06(+1.00%) |
Sep 26, 2022 | 5.980 | 6.090 | 5.920 | 6.010 | 234,335 | +0.05(+0.84%) |
Sep 23, 2022 | 6.040 | 6.100 | 5.870 | 5.960 | 267,420 | -0.18(-2.93%) |
Sep 22, 2022 | 6.310 | 6.310 | 6.000 | 6.140 | 306,586 | -0.13(-2.07%) |
Sep 21, 2022 | 6.460 | 6.480 | 6.260 | 6.270 | 284,270 | -0.24(-3.69%) |
Sep 20, 2022 | 6.500 | 6.650 | 6.270 | 6.510 | 295,496 | -0.02(-0.31%) |
Sep 19, 2022 | 6.550 | 6.582 | 6.350 | 6.530 | 327,799 | +0.01(+0.15%) |
Sep 16, 2022 | 6.610 | 6.740 | 6.460 | 6.520 | 301,105 | -0.18(-2.69%) |
Sep 15, 2022 | 7.140 | 7.315 | 6.690 | 6.700 | 361,970 | -0.36(-5.10%) |
Sep 14, 2022 | 7.310 | 7.390 | 7.000 | 7.060 | 438,040 | -0.01(-0.14%) |
Sep 13, 2022 | 7.680 | 7.770 | 7.040 | 7.070 | 879,860 | -0.76(-9.71%) |
Sep 12, 2022 | 6.800 | 7.960 | 6.800 | 7.830 | 1,756,559 | +1.56(+24.88%) |
Sep 09, 2022 | 6.230 | 6.350 | 6.170 | 6.270 | 236,127 | +0.10(+1.62%) |
Sep 08, 2022 | 6.260 | 6.290 | 6.100 | 6.170 | 197,035 | -0.12(-1.91%) |
Sep 07, 2022 | 6.260 | 6.330 | 6.090 | 6.290 | 197,923 | +0.01(+0.16%) |
Sep 06, 2022 | 6.400 | 6.460 | 6.270 | 6.280 | 162,213 | -0.10(-1.57%) |
Sep 02, 2022 | 6.450 | 6.550 | 6.280 | 6.380 | 184,153 | +0.00(+0.00%) |
Sep 01, 2022 | 6.410 | 6.450 | 6.280 | 6.380 | 295,239 | -0.10(-1.54%) |
Aug 31, 2022 | 6.890 | 6.961 | 6.350 | 6.480 | 515,416 | -0.45(-6.49%) |
Aug 30, 2022 | 7.060 | 7.090 | 6.870 | 6.930 | 265,205 | -0.12(-1.70%) |
Aug 29, 2022 | 7.400 | 7.410 | 6.990 | 7.050 | 285,038 | -0.39(-5.24%) |
Aug 26, 2022 | 7.260 | 7.520 | 7.150 | 7.440 | 511,502 | +0.23(+3.19%) |
Aug 25, 2022 | 7.000 | 7.230 | 6.810 | 7.210 | 464,229 | +0.25(+3.59%) |
Aug 24, 2022 | 7.250 | 7.390 | 6.950 | 6.960 | 373,523 | -0.16(-2.25%) |
Aug 23, 2022 | 8.120 | 8.180 | 7.090 | 7.120 | 730,589 | -0.67(-8.60%) |
Aug 22, 2022 | 7.600 | 7.910 | 7.500 | 7.790 | 418,111 | +0.47(+6.42%) |
Aug 19, 2022 | 7.470 | 7.532 | 7.220 | 7.320 | 178,696 | -0.19(-2.53%) |
Aug 18, 2022 | 7.320 | 7.510 | 7.250 | 7.510 | 286,921 | +0.22(+3.02%) |
Aug 17, 2022 | 7.800 | 7.910 | 7.230 | 7.290 | 370,198 | -0.51(-6.54%) |
Aug 16, 2022 | 8.180 | 8.545 | 7.730 | 7.800 | 288,070 | -0.69(-8.13%) |
Aug 15, 2022 | 8.420 | 8.650 | 8.190 | 8.490 | 132,477 | -0.01(-0.12%) |
Aug 12, 2022 | 8.250 | 8.500 | 8.180 | 8.500 | 76,407 | +0.32(+3.91%) |
Aug 11, 2022 | 8.090 | 8.252 | 8.060 | 8.180 | 73,901 | +0.13(+1.61%) |
Aug 10, 2022 | 8.020 | 8.210 | 8.020 | 8.050 | 61,868 | +0.05(+0.63%) |
Aug 09, 2022 | 7.960 | 8.100 | 7.850 | 8.000 | 71,857 | +0.02(+0.25%) |
Aug 08, 2022 | 8.150 | 8.400 | 7.890 | 7.980 | 156,910 | -0.03(-0.37%) |
Aug 05, 2022 | 7.970 | 8.240 | 7.940 | 8.010 | 51,505 | -0.06(-0.74%) |
Aug 04, 2022 | 8.000 | 8.245 | 7.995 | 8.070 | 214,013 | +0.04(+0.50%) |
Aug 03, 2022 | 8.330 | 8.330 | 7.980 | 8.030 | 241,794 | -0.17(-2.07%) |
Aug 02, 2022 | 8.290 | 8.310 | 8.120 | 8.200 | 83,200 | -0.04(-0.49%) |
Aug 01, 2022 | 8.580 | 8.660 | 8.210 | 8.240 | 149,272 | -0.37(-4.30%) |
Jul 29, 2022 | 8.330 | 8.660 | 8.201 | 8.610 | 153,872 | +0.30(+3.61%) |
Jul 28, 2022 | 8.410 | 8.670 | 8.185 | 8.310 | 91,103 | -0.10(-1.19%) |
Jul 27, 2022 | 8.620 | 8.825 | 8.310 | 8.410 | 86,568 | -0.19(-2.21%) |
Jul 26, 2022 | 8.120 | 8.620 | 8.010 | 8.600 | 96,105 | +0.39(+4.75%) |
Jul 25, 2022 | 8.450 | 8.470 | 8.130 | 8.210 | 87,649 | +0.04(+0.49%) |
Jul 22, 2022 | 8.710 | 8.820 | 8.130 | 8.170 | 131,779 | -0.59(-6.74%) |
Jul 21, 2022 | 8.810 | 8.841 | 8.630 | 8.760 | 99,703 | -0.04(-0.45%) |
Jul 20, 2022 | 8.810 | 9.130 | 8.610 | 8.800 | 93,944 | +0.13(+1.50%) |
Jul 19, 2022 | 8.770 | 9.010 | 8.585 | 8.670 | 131,657 | +0.07(+0.81%) |
Jul 18, 2022 | 8.630 | 8.870 | 8.470 | 8.600 | 104,810 | +0.13(+1.53%) |
Jul 15, 2022 | 8.760 | 8.900 | 8.370 | 8.470 | 79,417 | -0.13(-1.51%) |
Jul 14, 2022 | 8.940 | 9.090 | 8.570 | 8.600 | 129,707 | -0.37(-4.12%) |
Jul 13, 2022 | 8.550 | 9.295 | 8.440 | 8.970 | 272,191 | +0.27(+3.10%) |
Jul 12, 2022 | 9.000 | 9.308 | 8.590 | 8.700 | 257,539 | -0.30(-3.33%) |
Jul 11, 2022 | 9.500 | 9.500 | 8.840 | 9.000 | 161,184 | -0.37(-3.95%) |
Jul 08, 2022 | 9.660 | 9.830 | 9.330 | 9.370 | 140,597 | -0.19(-1.99%) |
Jul 07, 2022 | 10.35 | 10.45 | 9.260 | 9.560 | 415,456 | -0.79(-7.63%) |
Jul 06, 2022 | 10.48 | 10.61 | 10.30 | 10.35 | 44,437 | -0.21(-1.99%) |
Jul 05, 2022 | 10.66 | 10.66 | 10.31 | 10.56 | 41,675 | -0.09(-0.85%) |