Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.370 | 5.370 | 4.950 | 4.950 | 8,618 | -0.29(-5.61%) |
Sep 29, 2022 | 5.163 | 5.259 | 4.890 | 5.244 | 14,318 | -0.08(-1.47%) |
Sep 28, 2022 | 4.755 | 5.400 | 4.548 | 5.322 | 34,986 | +0.64(+13.65%) |
Sep 27, 2022 | 4.740 | 4.905 | 4.500 | 4.683 | 25,083 | -0.12(-2.44%) |
Sep 26, 2022 | 5.316 | 5.316 | 4.530 | 4.800 | 215,065 | -0.33(-6.38%) |
Sep 23, 2022 | 5.391 | 5.586 | 5.100 | 5.127 | 24,887 | -0.27(-5.06%) |
Sep 22, 2022 | 5.589 | 5.970 | 5.400 | 5.400 | 17,557 | -0.19(-3.38%) |
Sep 21, 2022 | 5.523 | 5.664 | 5.520 | 5.589 | 15,536 | +0.04(+0.65%) |
Sep 20, 2022 | 5.550 | 5.760 | 5.550 | 5.553 | 17,985 | -0.13(-2.37%) |
Sep 19, 2022 | 6.039 | 6.132 | 5.595 | 5.688 | 20,169 | -0.54(-8.63%) |
Sep 16, 2022 | 6.225 | 6.297 | 5.670 | 6.225 | 52,021 | -0.00(-0.05%) |
Sep 15, 2022 | 6.300 | 6.513 | 6.042 | 6.228 | 16,042 | +0.06(+1.02%) |
Sep 14, 2022 | 6.468 | 6.567 | 6.096 | 6.165 | 17,890 | -0.39(-5.95%) |
Sep 13, 2022 | 6.300 | 6.555 | 6.222 | 6.555 | 12,404 | +0.08(+1.25%) |
Sep 12, 2022 | 6.375 | 6.567 | 6.300 | 6.474 | 16,122 | +0.30(+4.91%) |
Sep 09, 2022 | 6.000 | 6.249 | 5.868 | 6.171 | 12,861 | +0.20(+3.37%) |
Sep 08, 2022 | 6.000 | 6.225 | 5.775 | 5.970 | 11,788 | -0.03(-0.50%) |
Sep 07, 2022 | 5.778 | 6.000 | 5.733 | 6.000 | 20,023 | +0.16(+2.77%) |
Sep 06, 2022 | 6.156 | 6.300 | 5.736 | 5.838 | 16,964 | -0.16(-2.70%) |
Sep 02, 2022 | 5.994 | 6.255 | 5.730 | 6.000 | 39,191 | +0.20(+3.52%) |
Sep 01, 2022 | 6.000 | 6.114 | 5.730 | 5.796 | 22,769 | -0.25(-4.17%) |
Aug 31, 2022 | 6.393 | 6.393 | 5.781 | 6.048 | 28,598 | -0.10(-1.66%) |
Aug 30, 2022 | 6.300 | 6.588 | 6.120 | 6.150 | 24,429 | -0.22(-3.48%) |
Aug 29, 2022 | 6.411 | 6.447 | 6.303 | 6.372 | 19,290 | -0.04(-0.61%) |
Aug 26, 2022 | 6.528 | 6.597 | 6.360 | 6.411 | 12,638 | -0.08(-1.25%) |
Aug 25, 2022 | 6.594 | 6.594 | 6.378 | 6.492 | 25,413 | +0.04(+0.65%) |
Aug 24, 2022 | 6.597 | 6.597 | 6.180 | 6.450 | 36,275 | +0.11(+1.65%) |
Aug 23, 2022 | 6.576 | 6.576 | 6.303 | 6.345 | 24,111 | -0.02(-0.24%) |
Aug 22, 2022 | 6.774 | 6.774 | 6.300 | 6.360 | 40,324 | -0.07(-1.03%) |
Aug 19, 2022 | 6.951 | 6.951 | 6.300 | 6.426 | 44,701 | -0.22(-3.30%) |
Aug 18, 2022 | 7.050 | 7.050 | 6.435 | 6.645 | 127,904 | +0.21(+3.26%) |
Aug 17, 2022 | 7.800 | 7.800 | 6.435 | 6.435 | 263,098 | -0.89(-12.09%) |
Aug 16, 2022 | 7.659 | 7.860 | 7.200 | 7.320 | 38,516 | -0.39(-5.10%) |
Aug 15, 2022 | 7.653 | 8.031 | 7.560 | 7.713 | 31,986 | +0.01(+0.16%) |
Aug 12, 2022 | 7.950 | 8.247 | 7.650 | 7.701 | 88,917 | -0.23(-2.91%) |
Aug 11, 2022 | 8.100 | 8.568 | 7.530 | 7.932 | 86,527 | +0.28(+3.65%) |
Aug 10, 2022 | 7.890 | 7.890 | 7.500 | 7.653 | 32,960 | +0.00(+0.04%) |
Aug 09, 2022 | 8.322 | 8.322 | 7.650 | 7.650 | 19,360 | -0.36(-4.49%) |
Aug 08, 2022 | 8.100 | 8.340 | 7.800 | 8.010 | 15,081 | +0.21(+2.69%) |
Aug 05, 2022 | 8.100 | 8.100 | 7.662 | 7.800 | 9,106 | -0.23(-2.88%) |
Aug 04, 2022 | 8.193 | 8.193 | 7.440 | 8.031 | 13,319 | +0.29(+3.72%) |
Aug 03, 2022 | 8.100 | 8.370 | 7.272 | 7.743 | 25,262 | +0.12(+1.53%) |
Aug 02, 2022 | 7.800 | 7.899 | 7.500 | 7.626 | 17,030 | +0.04(+0.51%) |
Aug 01, 2022 | 7.875 | 7.902 | 7.515 | 7.587 | 8,013 | -0.01(-0.12%) |
Jul 29, 2022 | 7.500 | 7.926 | 7.371 | 7.596 | 8,624 | +0.10(+1.32%) |
Jul 28, 2022 | 8.100 | 8.397 | 7.470 | 7.497 | 22,045 | -0.46(-5.77%) |
Jul 27, 2022 | 7.950 | 8.394 | 7.950 | 7.956 | 9,387 | -0.11(-1.41%) |
Jul 26, 2022 | 8.460 | 8.499 | 8.007 | 8.070 | 6,213 | -0.37(-4.34%) |
Jul 25, 2022 | 8.310 | 8.574 | 8.310 | 8.436 | 5,800 | +0.01(+0.07%) |
Jul 22, 2022 | 8.961 | 8.961 | 8.100 | 8.430 | 7,818 | -0.39(-4.39%) |
Jul 21, 2022 | 8.700 | 8.850 | 8.430 | 8.817 | 5,588 | +0.25(+2.94%) |
Jul 20, 2022 | 8.460 | 8.997 | 8.175 | 8.565 | 29,646 | +0.10(+1.24%) |
Jul 19, 2022 | 8.700 | 8.997 | 8.403 | 8.460 | 14,321 | -0.40(-4.57%) |
Jul 18, 2022 | 9.000 | 9.240 | 8.700 | 8.865 | 9,006 | -0.13(-1.50%) |
Jul 15, 2022 | 8.739 | 9.246 | 8.469 | 9.000 | 8,712 | +0.26(+2.99%) |
Jul 14, 2022 | 9.000 | 9.252 | 8.694 | 8.739 | 18,170 | +0.04(+0.41%) |
Jul 13, 2022 | 8.400 | 9.000 | 8.160 | 8.703 | 17,114 | +0.01(+0.10%) |
Jul 12, 2022 | 8.709 | 9.000 | 8.445 | 8.694 | 10,815 | -0.01(-0.07%) |
Jul 11, 2022 | 8.703 | 11.40 | 8.418 | 8.700 | 90,155 | -0.32(-3.53%) |
Jul 08, 2022 | 9.135 | 9.477 | 9.000 | 9.018 | 17,642 | +0.17(+1.93%) |
Jul 07, 2022 | 8.367 | 9.300 | 8.100 | 8.847 | 24,877 | +0.55(+6.69%) |
Jul 06, 2022 | 8.700 | 8.685 | 8.205 | 8.292 | 13,378 | +0.19(+2.37%) |
Jul 05, 2022 | 7.800 | 8.310 | 7.572 | 8.100 | 8,146 | +0.35(+4.53%) |