Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.500 | 6.769 | 6.400 | 6.480 | 242,860 | -0.01(-0.15%) |
Sep 29, 2022 | 6.600 | 6.700 | 6.400 | 6.490 | 243,111 | -0.25(-3.71%) |
Sep 28, 2022 | 6.590 | 6.830 | 6.447 | 6.740 | 255,770 | +0.12(+1.81%) |
Sep 27, 2022 | 6.710 | 6.990 | 6.550 | 6.620 | 305,532 | +0.09(+1.38%) |
Sep 26, 2022 | 6.610 | 7.120 | 6.510 | 6.530 | 191,417 | -0.21(-3.12%) |
Sep 23, 2022 | 6.750 | 6.970 | 6.620 | 6.740 | 424,091 | -0.20(-2.88%) |
Sep 22, 2022 | 7.260 | 7.300 | 6.870 | 6.940 | 285,739 | -0.34(-4.67%) |
Sep 21, 2022 | 7.330 | 7.739 | 7.110 | 7.280 | 457,058 | +0.02(+0.28%) |
Sep 20, 2022 | 7.670 | 7.670 | 7.260 | 7.260 | 183,287 | -0.39(-5.10%) |
Sep 19, 2022 | 7.680 | 7.860 | 7.500 | 7.650 | 224,076 | -0.03(-0.39%) |
Sep 16, 2022 | 8.230 | 8.275 | 7.540 | 7.680 | 284,335 | -0.74(-8.79%) |
Sep 15, 2022 | 8.400 | 8.560 | 8.140 | 8.420 | 184,177 | -0.18(-2.09%) |
Sep 14, 2022 | 8.830 | 8.850 | 8.400 | 8.600 | 195,832 | -0.29(-3.26%) |
Sep 13, 2022 | 8.210 | 8.950 | 8.210 | 8.890 | 432,686 | +0.15(+1.72%) |
Sep 12, 2022 | 8.580 | 8.770 | 8.430 | 8.740 | 215,408 | +0.22(+2.58%) |
Sep 09, 2022 | 8.490 | 8.670 | 8.101 | 8.520 | 298,411 | +0.25(+3.02%) |
Sep 08, 2022 | 7.570 | 8.270 | 7.500 | 8.270 | 346,490 | +0.69(+9.10%) |
Sep 07, 2022 | 7.350 | 7.880 | 7.350 | 7.580 | 327,542 | +0.42(+5.87%) |
Sep 06, 2022 | 8.270 | 8.270 | 7.130 | 7.160 | 532,151 | -1.01(-12.36%) |
Sep 02, 2022 | 8.410 | 8.410 | 8.060 | 8.170 | 221,991 | -0.13(-1.57%) |
Sep 01, 2022 | 8.440 | 8.565 | 8.140 | 8.300 | 269,462 | -0.26(-3.04%) |
Aug 31, 2022 | 8.580 | 8.690 | 8.440 | 8.560 | 135,247 | +0.09(+1.06%) |
Aug 30, 2022 | 8.630 | 8.730 | 8.330 | 8.470 | 167,319 | -0.14(-1.63%) |
Aug 29, 2022 | 8.280 | 8.750 | 8.250 | 8.610 | 156,929 | +0.19(+2.26%) |
Aug 26, 2022 | 8.990 | 9.049 | 8.320 | 8.420 | 340,335 | -0.54(-6.03%) |
Aug 25, 2022 | 9.320 | 9.350 | 8.880 | 8.960 | 346,495 | -0.34(-3.66%) |
Aug 24, 2022 | 8.770 | 9.430 | 8.770 | 9.300 | 318,764 | +0.49(+5.56%) |
Aug 23, 2022 | 8.760 | 8.930 | 8.540 | 8.810 | 245,659 | +0.05(+0.57%) |
Aug 22, 2022 | 8.900 | 9.110 | 8.670 | 8.760 | 239,125 | -0.38(-4.16%) |
Aug 19, 2022 | 9.000 | 9.220 | 8.830 | 9.140 | 274,008 | -0.01(-0.11%) |
Aug 18, 2022 | 8.990 | 9.170 | 8.815 | 9.150 | 229,376 | +0.13(+1.44%) |
Aug 17, 2022 | 9.380 | 9.430 | 8.650 | 9.020 | 496,212 | -0.51(-5.35%) |
Aug 16, 2022 | 9.980 | 10.46 | 9.400 | 9.530 | 639,169 | -0.38(-3.83%) |
Aug 15, 2022 | 9.280 | 9.990 | 9.220 | 9.910 | 448,865 | +0.43(+4.54%) |
Aug 12, 2022 | 9.830 | 9.830 | 9.010 | 9.480 | 597,376 | -0.06(-0.63%) |
Aug 11, 2022 | 8.960 | 9.610 | 8.780 | 9.540 | 850,899 | +0.77(+8.78%) |
Aug 10, 2022 | 8.800 | 9.036 | 8.330 | 8.770 | 435,513 | +0.21(+2.45%) |
Aug 09, 2022 | 8.800 | 9.050 | 8.310 | 8.560 | 375,022 | -0.21(-2.39%) |
Aug 08, 2022 | 8.730 | 9.270 | 8.620 | 8.770 | 505,047 | +0.22(+2.57%) |
Aug 05, 2022 | 8.610 | 8.870 | 8.530 | 8.550 | 368,683 | -0.09(-1.04%) |
Aug 04, 2022 | 8.440 | 8.965 | 8.200 | 8.640 | 786,246 | +0.29(+3.47%) |
Aug 03, 2022 | 8.100 | 8.641 | 8.100 | 8.350 | 391,737 | +0.39(+4.90%) |
Aug 02, 2022 | 8.280 | 8.420 | 7.820 | 7.960 | 475,247 | -0.40(-4.78%) |
Aug 01, 2022 | 8.640 | 8.800 | 8.320 | 8.360 | 412,562 | -0.42(-4.78%) |
Jul 29, 2022 | 8.410 | 8.860 | 8.200 | 8.780 | 483,338 | +0.31(+3.66%) |
Jul 28, 2022 | 8.030 | 8.500 | 7.870 | 8.470 | 442,382 | +0.43(+5.35%) |
Jul 27, 2022 | 7.890 | 8.180 | 7.700 | 8.040 | 411,027 | +0.22(+2.81%) |
Jul 26, 2022 | 7.860 | 8.120 | 7.630 | 7.820 | 382,162 | +0.16(+2.09%) |
Jul 25, 2022 | 8.740 | 8.809 | 7.530 | 7.660 | 954,937 | -1.08(-12.36%) |
Jul 22, 2022 | 9.670 | 9.840 | 8.320 | 8.740 | 862,439 | -0.93(-9.62%) |
Jul 21, 2022 | 8.870 | 9.730 | 8.860 | 9.670 | 1,019,376 | +0.90(+10.26%) |
Jul 20, 2022 | 8.480 | 8.900 | 8.480 | 8.770 | 645,206 | +0.35(+4.16%) |
Jul 19, 2022 | 8.350 | 8.750 | 8.250 | 8.420 | 707,089 | +0.13(+1.57%) |
Jul 18, 2022 | 8.000 | 8.532 | 7.995 | 8.290 | 723,555 | +0.31(+3.88%) |
Jul 15, 2022 | 8.320 | 8.380 | 7.480 | 7.980 | 1,170,741 | -0.16(-1.97%) |
Jul 14, 2022 | 8.670 | 9.590 | 8.010 | 8.140 | 2,267,244 | -0.94(-10.35%) |
Jul 13, 2022 | 8.140 | 9.160 | 7.440 | 9.080 | 2,903,228 | +0.64(+7.58%) |
Jul 12, 2022 | 8.660 | 12.18 | 8.200 | 8.440 | 24,839,708 | -0.22(-2.54%) |
Jul 11, 2022 | 7.750 | 8.980 | 7.330 | 8.660 | 4,869,208 | +0.46(+5.61%) |
Jul 08, 2022 | 5.800 | 8.800 | 5.700 | 8.200 | 16,650,423 | +2.52(+44.37%) |
Jul 07, 2022 | 5.280 | 5.820 | 5.240 | 5.680 | 1,358,083 | +0.64(+12.70%) |
Jul 06, 2022 | 4.830 | 5.250 | 4.830 | 5.040 | 509,614 | +0.19(+3.92%) |
Jul 05, 2022 | 4.510 | 4.880 | 4.460 | 4.850 | 236,703 | +0.25(+5.43%) |