Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.440 | 6.700 | 6.300 | 6.520 | 12,417 | +0.23(+3.66%) |
Sep 29, 2022 | 6.550 | 6.560 | 5.810 | 6.290 | 41,393 | -0.41(-6.12%) |
Sep 28, 2022 | 6.790 | 6.800 | 6.360 | 6.700 | 26,382 | -0.06(-0.96%) |
Sep 27, 2022 | 6.620 | 6.765 | 6.350 | 6.765 | 16,647 | +0.23(+3.60%) |
Sep 26, 2022 | 6.330 | 6.790 | 6.330 | 6.530 | 41,051 | +0.12(+1.87%) |
Sep 23, 2022 | 4.800 | 6.880 | 4.800 | 6.410 | 112,029 | +1.61(+33.50%) |
Sep 22, 2022 | 5.500 | 5.559 | 3.700 | 4.801 | 59,914 | -0.70(-12.70%) |
Sep 21, 2022 | 6.150 | 6.200 | 5.350 | 5.500 | 26,445 | -0.70(-11.29%) |
Sep 20, 2022 | 6.465 | 6.470 | 6.150 | 6.200 | 27,034 | -0.24(-3.73%) |
Sep 19, 2022 | 6.050 | 6.800 | 6.050 | 6.440 | 13,307 | +0.02(+0.28%) |
Sep 16, 2022 | 6.350 | 6.422 | 6.110 | 6.422 | 34,285 | +0.16(+2.59%) |
Sep 15, 2022 | 6.780 | 6.780 | 6.260 | 6.260 | 12,089 | -0.35(-5.30%) |
Sep 14, 2022 | 5.950 | 6.900 | 5.950 | 6.610 | 50,232 | +0.36(+5.76%) |
Sep 13, 2022 | 6.440 | 6.490 | 5.900 | 6.250 | 17,184 | -0.18(-2.80%) |
Sep 12, 2022 | 6.200 | 6.690 | 6.050 | 6.430 | 28,265 | +0.12(+1.90%) |
Sep 09, 2022 | 7.460 | 7.540 | 6.300 | 6.310 | 36,713 | -1.18(-15.75%) |
Sep 08, 2022 | 7.625 | 7.811 | 7.160 | 7.490 | 17,005 | -0.11(-1.45%) |
Sep 07, 2022 | 7.210 | 7.650 | 7.100 | 7.600 | 18,582 | +0.10(+1.33%) |
Sep 06, 2022 | 7.730 | 8.000 | 7.423 | 7.500 | 20,029 | -0.19(-2.47%) |
Sep 02, 2022 | 7.070 | 8.000 | 7.070 | 7.690 | 33,968 | +0.04(+0.52%) |
Sep 01, 2022 | 8.700 | 8.700 | 7.070 | 7.650 | 51,948 | -1.09(-12.47%) |
Aug 31, 2022 | 7.990 | 8.740 | 7.750 | 8.740 | 82,323 | +0.94(+12.05%) |
Aug 30, 2022 | 7.750 | 8.000 | 7.360 | 7.800 | 47,494 | +0.30(+4.00%) |
Aug 29, 2022 | 7.750 | 7.890 | 7.190 | 7.500 | 9,739 | -0.25(-3.23%) |
Aug 26, 2022 | 7.840 | 7.900 | 7.250 | 7.750 | 25,583 | +0.00(+0.00%) |
Aug 25, 2022 | 7.700 | 8.080 | 7.370 | 7.750 | 57,508 | +0.20(+2.65%) |
Aug 24, 2022 | 6.810 | 7.910 | 6.800 | 7.550 | 59,996 | +0.75(+11.03%) |
Aug 23, 2022 | 6.888 | 6.960 | 6.610 | 6.800 | 11,138 | +0.01(+0.15%) |
Aug 22, 2022 | 7.500 | 7.650 | 6.500 | 6.790 | 47,396 | -0.73(-9.71%) |
Aug 19, 2022 | 7.400 | 7.990 | 6.760 | 7.520 | 39,022 | +0.52(+7.43%) |
Aug 18, 2022 | 7.410 | 7.940 | 6.850 | 7.000 | 49,108 | -0.51(-6.79%) |
Aug 17, 2022 | 7.620 | 8.010 | 7.410 | 7.510 | 57,861 | -0.09(-1.18%) |
Aug 16, 2022 | 8.000 | 8.690 | 7.140 | 7.600 | 131,397 | -0.38(-4.76%) |
Aug 15, 2022 | 6.940 | 7.980 | 6.940 | 7.980 | 54,106 | +1.31(+19.64%) |
Aug 12, 2022 | 6.780 | 6.990 | 5.250 | 6.670 | 105,542 | -0.54(-7.49%) |
Aug 11, 2022 | 7.760 | 8.840 | 7.150 | 7.210 | 276,790 | -0.49(-6.36%) |
Aug 10, 2022 | 6.870 | 7.890 | 6.870 | 7.700 | 146,155 | +0.88(+12.90%) |
Aug 09, 2022 | 6.650 | 6.970 | 6.500 | 6.820 | 40,197 | +0.62(+10.00%) |
Aug 08, 2022 | 6.200 | 6.490 | 6.100 | 6.200 | 39,854 | +0.10(+1.64%) |
Aug 05, 2022 | 6.150 | 6.200 | 6.090 | 6.100 | 33,862 | +0.03(+0.49%) |
Aug 04, 2022 | 5.542 | 6.090 | 5.520 | 6.070 | 24,677 | +0.51(+9.17%) |
Aug 03, 2022 | 5.470 | 5.880 | 5.470 | 5.560 | 10,323 | +0.01(+0.18%) |
Aug 02, 2022 | 5.920 | 6.100 | 5.550 | 5.550 | 12,704 | -0.47(-7.81%) |
Aug 01, 2022 | 6.100 | 6.140 | 5.900 | 6.020 | 22,881 | +0.02(+0.33%) |
Jul 29, 2022 | 5.800 | 6.050 | 5.800 | 6.000 | 12,582 | +0.20(+3.45%) |
Jul 28, 2022 | 6.000 | 6.200 | 5.510 | 5.800 | 41,441 | -0.20(-3.33%) |
Jul 27, 2022 | 5.325 | 6.240 | 5.325 | 6.000 | 59,960 | +0.60(+11.11%) |
Jul 26, 2022 | 6.240 | 6.240 | 4.970 | 5.400 | 34,599 | -0.40(-6.90%) |
Jul 25, 2022 | 4.800 | 6.130 | 4.800 | 5.800 | 77,847 | +0.70(+13.73%) |
Jul 22, 2022 | 4.950 | 6.050 | 4.750 | 5.100 | 150,288 | +0.36(+7.59%) |
Jul 21, 2022 | 3.030 | 4.740 | 3.015 | 4.740 | 136,728 | +1.71(+56.44%) |
Jul 20, 2022 | 2.840 | 3.040 | 2.740 | 3.030 | 25,059 | +0.05(+1.68%) |
Jul 19, 2022 | 2.295 | 3.500 | 2.295 | 2.980 | 35,654 | +0.67(+29.00%) |
Jul 18, 2022 | 2.495 | 2.580 | 2.310 | 2.310 | 9,209 | -0.18(-7.23%) |
Jul 15, 2022 | 2.490 | 2.490 | 2.490 | 2.490 | 489 | +0.07(+2.89%) |
Jul 14, 2022 | 2.470 | 2.479 | 2.420 | 2.420 | 2,489 | -0.08(-3.20%) |
Jul 13, 2022 | 2.480 | 2.500 | 2.480 | 2.500 | 1,348 | -0.07(-2.72%) |
Jul 12, 2022 | 2.550 | 2.620 | 2.465 | 2.570 | 7,196 | +0.01(+0.59%) |
Jul 11, 2022 | 2.465 | 2.570 | 2.450 | 2.555 | 6,089 | +0.14(+5.58%) |
Jul 08, 2022 | 2.550 | 2.750 | 2.410 | 2.420 | 8,759 | -0.08(-3.20%) |
Jul 07, 2022 | 2.400 | 2.740 | 2.400 | 2.500 | 5,657 | +0.15(+6.38%) |
Jul 06, 2022 | 2.500 | 2.660 | 2.350 | 2.350 | 5,177 | -0.15(-5.81%) |
Jul 05, 2022 | 2.680 | 2.730 | 2.495 | 2.495 | 1,907 | -0.22(-8.10%) |