Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.200 | 9.550 | 8.550 | 9.360 | 1,486,811 | -0.28(-2.90%) |
Sep 29, 2022 | 7.350 | 9.790 | 7.350 | 9.640 | 3,975,752 | +2.06(+27.18%) |
Sep 28, 2022 | 7.180 | 7.840 | 7.020 | 7.580 | 770,532 | +0.34(+4.70%) |
Sep 27, 2022 | 6.830 | 7.390 | 6.650 | 7.240 | 923,854 | +0.62(+9.37%) |
Sep 26, 2022 | 8.070 | 8.300 | 6.500 | 6.620 | 843,907 | -1.66(-20.05%) |
Sep 23, 2022 | 6.460 | 8.870 | 6.430 | 8.280 | 4,695,559 | +2.01(+32.06%) |
Sep 22, 2022 | 5.780 | 6.270 | 5.631 | 6.270 | 107,671 | +0.39(+6.63%) |
Sep 21, 2022 | 5.950 | 6.000 | 5.750 | 5.880 | 113,234 | -0.08(-1.34%) |
Sep 20, 2022 | 6.050 | 6.165 | 5.850 | 5.960 | 37,684 | -0.27(-4.33%) |
Sep 19, 2022 | 5.900 | 6.250 | 5.820 | 6.230 | 65,849 | +0.05(+0.81%) |
Sep 16, 2022 | 5.930 | 6.180 | 5.660 | 6.180 | 144,429 | +0.15(+2.49%) |
Sep 15, 2022 | 5.950 | 6.220 | 5.830 | 6.030 | 56,184 | +0.04(+0.67%) |
Sep 14, 2022 | 5.600 | 6.060 | 5.510 | 5.990 | 119,961 | +0.41(+7.35%) |
Sep 13, 2022 | 5.830 | 5.940 | 5.470 | 5.580 | 78,877 | -0.32(-5.42%) |
Sep 12, 2022 | 5.800 | 5.930 | 5.392 | 5.900 | 208,445 | +0.15(+2.61%) |
Sep 09, 2022 | 5.410 | 5.847 | 5.410 | 5.750 | 154,814 | +0.40(+7.48%) |
Sep 08, 2022 | 5.100 | 5.470 | 5.095 | 5.350 | 88,664 | +0.17(+3.28%) |
Sep 07, 2022 | 5.180 | 5.270 | 5.020 | 5.180 | 80,215 | -0.01(-0.19%) |
Sep 06, 2022 | 5.250 | 5.396 | 5.090 | 5.190 | 124,084 | +0.02(+0.39%) |
Sep 02, 2022 | 5.240 | 5.361 | 5.080 | 5.170 | 88,334 | -0.05(-0.96%) |
Sep 01, 2022 | 5.550 | 5.720 | 5.170 | 5.220 | 163,165 | -0.39(-6.95%) |
Aug 31, 2022 | 5.560 | 6.250 | 5.560 | 5.610 | 229,981 | +0.02(+0.36%) |
Aug 30, 2022 | 5.770 | 5.770 | 5.370 | 5.590 | 127,474 | -0.04(-0.71%) |
Aug 29, 2022 | 5.900 | 5.970 | 5.600 | 5.630 | 122,689 | -0.41(-6.79%) |
Aug 26, 2022 | 6.020 | 6.120 | 5.910 | 6.040 | 75,327 | -0.05(-0.82%) |
Aug 25, 2022 | 6.290 | 6.500 | 5.990 | 6.090 | 132,122 | -0.18(-2.87%) |
Aug 24, 2022 | 5.940 | 6.440 | 5.900 | 6.270 | 187,140 | +0.24(+3.98%) |
Aug 23, 2022 | 5.910 | 6.250 | 5.800 | 6.030 | 195,030 | +0.14(+2.38%) |
Aug 22, 2022 | 6.230 | 6.380 | 5.691 | 5.890 | 292,844 | -0.46(-7.24%) |
Aug 19, 2022 | 6.800 | 7.100 | 6.280 | 6.350 | 242,747 | -0.60(-8.63%) |
Aug 18, 2022 | 7.130 | 7.130 | 6.800 | 6.950 | 159,025 | -0.27(-3.74%) |
Aug 17, 2022 | 7.300 | 7.340 | 6.950 | 7.220 | 103,418 | -0.10(-1.37%) |
Aug 16, 2022 | 7.670 | 7.670 | 6.930 | 7.320 | 351,826 | -0.23(-3.05%) |
Aug 15, 2022 | 7.960 | 8.150 | 7.260 | 7.550 | 506,083 | -0.43(-5.39%) |
Aug 12, 2022 | 8.100 | 8.220 | 7.870 | 7.980 | 305,048 | -0.05(-0.62%) |
Aug 11, 2022 | 8.260 | 8.290 | 7.830 | 8.030 | 280,510 | -0.02(-0.25%) |
Aug 10, 2022 | 8.350 | 8.900 | 8.000 | 8.050 | 484,842 | -0.13(-1.59%) |
Aug 09, 2022 | 8.230 | 8.530 | 7.820 | 8.180 | 310,702 | +0.12(+1.49%) |
Aug 08, 2022 | 8.240 | 9.110 | 7.920 | 8.060 | 987,503 | +0.02(+0.25%) |
Aug 05, 2022 | 8.200 | 8.270 | 7.810 | 8.040 | 274,519 | +0.03(+0.37%) |
Aug 04, 2022 | 8.330 | 8.463 | 7.950 | 8.010 | 273,185 | -0.18(-2.20%) |
Aug 03, 2022 | 8.500 | 8.550 | 8.020 | 8.190 | 329,256 | -0.22(-2.62%) |
Aug 02, 2022 | 7.810 | 8.900 | 7.720 | 8.410 | 709,598 | +0.39(+4.86%) |
Aug 01, 2022 | 8.040 | 8.420 | 7.850 | 8.020 | 833,737 | -0.02(-0.25%) |
Jul 29, 2022 | 8.870 | 9.190 | 7.980 | 8.040 | 1,219,012 | -0.61(-7.05%) |
Jul 28, 2022 | 7.750 | 8.949 | 7.750 | 8.650 | 1,853,440 | +0.66(+8.26%) |
Jul 27, 2022 | 8.490 | 9.000 | 7.400 | 7.990 | 2,450,427 | -0.05(-0.62%) |
Jul 26, 2022 | 8.020 | 8.240 | 7.500 | 8.040 | 1,898,614 | -0.16(-1.95%) |
Jul 25, 2022 | 6.700 | 8.310 | 6.700 | 8.200 | 4,723,289 | +1.30(+18.84%) |
Jul 22, 2022 | 8.080 | 8.300 | 6.520 | 6.900 | 3,174,944 | -1.17(-14.50%) |
Jul 21, 2022 | 6.270 | 8.960 | 6.130 | 8.070 | 20,056,264 | +2.06(+34.28%) |
Jul 20, 2022 | 5.490 | 6.450 | 5.490 | 6.010 | 6,157,655 | +0.50(+9.07%) |
Jul 19, 2022 | 5.000 | 5.650 | 4.790 | 5.510 | 6,528,816 | +0.32(+6.17%) |
Jul 18, 2022 | 5.250 | 6.050 | 4.580 | 5.190 | 34,905,352 | +0.19(+3.80%) |
Jul 15, 2022 | 3.520 | 5.390 | 3.250 | 5.000 | 73,872,576 | +2.10(+72.41%) |
Jul 14, 2022 | 3.000 | 3.000 | 2.860 | 2.900 | 25,892 | -0.04(-1.36%) |
Jul 13, 2022 | 2.930 | 3.020 | 2.830 | 2.940 | 27,513 | -0.10(-3.29%) |
Jul 12, 2022 | 3.010 | 3.080 | 2.950 | 3.040 | 57,664 | +0.00(+0.00%) |
Jul 11, 2022 | 2.980 | 3.070 | 2.860 | 3.040 | 91,846 | +0.20(+7.04%) |
Jul 08, 2022 | 2.890 | 2.940 | 2.750 | 2.840 | 66,891 | -0.02(-0.70%) |
Jul 07, 2022 | 2.800 | 2.950 | 2.800 | 2.860 | 96,829 | +0.05(+1.78%) |
Jul 06, 2022 | 2.930 | 2.930 | 2.720 | 2.810 | 112,418 | -0.14(-4.75%) |
Jul 05, 2022 | 3.050 | 3.110 | 2.860 | 2.950 | 39,118 | -0.06(-1.99%) |