Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.900 | 6.025 | 5.800 | 5.840 | 2,612,822 | -0.10(-1.68%) |
Sep 29, 2022 | 6.180 | 6.180 | 5.740 | 5.940 | 4,523,205 | -0.37(-5.86%) |
Sep 28, 2022 | 6.020 | 6.370 | 5.880 | 6.310 | 3,950,721 | +0.34(+5.70%) |
Sep 27, 2022 | 5.980 | 6.200 | 5.930 | 5.970 | 3,326,877 | +0.11(+1.88%) |
Sep 26, 2022 | 6.150 | 6.375 | 5.860 | 5.860 | 4,813,855 | -0.33(-5.33%) |
Sep 23, 2022 | 6.150 | 6.280 | 5.930 | 6.190 | 4,884,345 | -0.13(-2.06%) |
Sep 22, 2022 | 6.820 | 6.825 | 6.320 | 6.320 | 7,036,238 | -0.54(-7.87%) |
Sep 21, 2022 | 7.020 | 7.190 | 6.805 | 6.860 | 4,138,940 | -0.14(-2.00%) |
Sep 20, 2022 | 7.240 | 7.310 | 6.960 | 7.000 | 4,558,754 | -0.36(-4.89%) |
Sep 19, 2022 | 7.300 | 7.440 | 7.190 | 7.360 | 4,356,029 | -0.02(-0.27%) |
Sep 16, 2022 | 7.950 | 7.950 | 7.340 | 7.380 | 6,433,012 | -0.71(-8.78%) |
Sep 15, 2022 | 8.100 | 8.531 | 8.030 | 8.090 | 2,775,552 | -0.08(-0.98%) |
Sep 14, 2022 | 8.310 | 8.480 | 7.960 | 8.170 | 2,149,500 | +0.07(+0.86%) |
Sep 13, 2022 | 8.240 | 8.380 | 7.880 | 8.100 | 3,541,738 | -0.70(-7.95%) |
Sep 12, 2022 | 8.560 | 8.900 | 8.500 | 8.800 | 2,577,237 | +0.31(+3.65%) |
Sep 09, 2022 | 8.190 | 8.540 | 8.040 | 8.490 | 3,269,184 | +0.49(+6.13%) |
Sep 08, 2022 | 7.480 | 8.000 | 7.480 | 8.000 | 3,852,366 | +0.41(+5.40%) |
Sep 07, 2022 | 7.320 | 7.610 | 7.260 | 7.590 | 4,801,242 | +0.27(+3.69%) |
Sep 06, 2022 | 7.830 | 7.830 | 7.230 | 7.320 | 6,612,831 | -0.49(-6.27%) |
Sep 02, 2022 | 8.230 | 8.230 | 7.750 | 7.810 | 4,444,688 | -0.27(-3.34%) |
Sep 01, 2022 | 8.020 | 8.100 | 7.690 | 8.080 | 4,351,497 | -0.11(-1.34%) |
Aug 31, 2022 | 8.690 | 8.690 | 8.160 | 8.190 | 2,749,379 | -0.30(-3.53%) |
Aug 30, 2022 | 8.930 | 9.000 | 8.470 | 8.490 | 3,330,078 | -0.28(-3.19%) |
Aug 29, 2022 | 8.860 | 9.115 | 8.650 | 8.770 | 2,585,589 | -0.25(-2.77%) |
Aug 26, 2022 | 9.620 | 9.710 | 8.950 | 9.020 | 2,855,550 | -0.55(-5.75%) |
Aug 25, 2022 | 9.480 | 9.715 | 9.253 | 9.570 | 2,206,764 | +0.17(+1.81%) |
Aug 24, 2022 | 9.510 | 9.680 | 9.340 | 9.400 | 2,326,952 | -0.08(-0.84%) |
Aug 23, 2022 | 9.510 | 9.670 | 9.340 | 9.480 | 2,554,391 | +0.04(+0.37%) |
Aug 22, 2022 | 9.750 | 9.920 | 9.404 | 9.445 | 2,610,112 | -0.61(-6.02%) |
Aug 19, 2022 | 11.06 | 11.18 | 9.980 | 10.05 | 4,543,942 | -1.32(-11.61%) |
Aug 18, 2022 | 11.78 | 11.90 | 11.30 | 11.37 | 2,530,883 | -0.45(-3.81%) |
Aug 17, 2022 | 12.20 | 12.40 | 11.54 | 11.82 | 2,746,924 | -0.82(-6.49%) |
Aug 16, 2022 | 11.71 | 13.03 | 11.27 | 12.64 | 3,752,525 | +0.75(+6.31%) |
Aug 15, 2022 | 12.69 | 13.00 | 11.85 | 11.89 | 2,500,361 | -0.87(-6.82%) |
Aug 12, 2022 | 12.22 | 12.80 | 11.95 | 12.76 | 2,372,618 | +0.80(+6.69%) |
Aug 11, 2022 | 12.04 | 12.69 | 11.85 | 11.96 | 2,854,963 | +0.34(+2.88%) |
Aug 10, 2022 | 11.48 | 12.35 | 11.48 | 11.62 | 3,277,761 | +0.55(+5.01%) |
Aug 09, 2022 | 11.74 | 11.77 | 10.63 | 11.07 | 4,561,813 | -1.02(-8.44%) |
Aug 08, 2022 | 10.76 | 12.40 | 10.42 | 12.09 | 8,138,329 | +1.71(+16.47%) |
Aug 05, 2022 | 8.680 | 10.48 | 8.510 | 10.38 | 6,991,359 | +1.30(+14.32%) |
Aug 04, 2022 | 8.870 | 9.180 | 8.750 | 9.080 | 5,030,703 | +0.28(+3.18%) |
Aug 03, 2022 | 8.820 | 9.060 | 8.710 | 8.800 | 3,354,357 | +0.10(+1.15%) |
Aug 02, 2022 | 8.450 | 8.880 | 8.340 | 8.700 | 4,328,715 | +0.18(+2.11%) |
Aug 01, 2022 | 8.560 | 8.840 | 8.330 | 8.520 | 3,662,660 | -0.18(-2.07%) |
Jul 29, 2022 | 8.840 | 8.850 | 8.480 | 8.700 | 3,402,090 | -0.26(-2.90%) |
Jul 28, 2022 | 8.880 | 9.181 | 8.480 | 8.960 | 1,916,679 | +0.11(+1.24%) |
Jul 27, 2022 | 8.780 | 8.931 | 8.510 | 8.850 | 2,314,842 | +0.22(+2.55%) |
Jul 26, 2022 | 8.920 | 8.960 | 8.510 | 8.630 | 2,189,985 | -0.51(-5.58%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.920 | 9.140 | 1,552,306 | -0.16(-1.72%) |
Jul 22, 2022 | 9.920 | 10.00 | 9.175 | 9.300 | 1,727,598 | -0.51(-5.20%) |
Jul 21, 2022 | 9.890 | 9.910 | 9.330 | 9.810 | 2,292,072 | -0.23(-2.29%) |
Jul 20, 2022 | 9.670 | 10.12 | 9.560 | 10.04 | 1,953,791 | +0.43(+4.47%) |
Jul 19, 2022 | 9.050 | 9.680 | 8.930 | 9.610 | 1,627,044 | +0.72(+8.10%) |
Jul 18, 2022 | 8.940 | 9.490 | 8.805 | 8.890 | 1,744,586 | +0.15(+1.72%) |
Jul 15, 2022 | 8.630 | 8.820 | 8.310 | 8.740 | 1,385,839 | +0.31(+3.68%) |
Jul 14, 2022 | 8.370 | 8.580 | 8.190 | 8.430 | 1,435,507 | -0.10(-1.17%) |
Jul 13, 2022 | 8.320 | 8.780 | 8.055 | 8.530 | 2,249,711 | -0.07(-0.81%) |
Jul 12, 2022 | 8.630 | 8.670 | 8.340 | 8.600 | 2,825,748 | +0.12(+1.42%) |
Jul 11, 2022 | 9.180 | 9.330 | 8.450 | 8.480 | 3,096,717 | -1.02(-10.74%) |
Jul 08, 2022 | 9.580 | 9.640 | 9.220 | 9.500 | 1,731,978 | -0.21(-2.16%) |
Jul 07, 2022 | 9.320 | 9.750 | 9.150 | 9.710 | 2,152,632 | +0.44(+4.75%) |
Jul 06, 2022 | 9.680 | 9.961 | 9.250 | 9.270 | 2,478,919 | -0.30(-3.13%) |
Jul 05, 2022 | 8.830 | 9.600 | 8.555 | 9.570 | 2,454,952 | +0.61(+6.81%) |