Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.694 | 5.694 | 5.250 | 5.325 | 16,643 | -0.06(-1.11%) |
Sep 29, 2022 | 5.550 | 5.550 | 5.100 | 5.385 | 22,881 | -0.02(-0.31%) |
Sep 28, 2022 | 5.224 | 5.636 | 5.100 | 5.402 | 24,187 | +0.22(+4.20%) |
Sep 27, 2022 | 5.100 | 5.400 | 4.950 | 5.184 | 75,034 | +0.25(+5.05%) |
Sep 26, 2022 | 5.391 | 5.700 | 4.935 | 4.935 | 103,031 | -0.35(-6.53%) |
Sep 23, 2022 | 5.550 | 5.700 | 5.250 | 5.280 | 31,014 | -0.24(-4.32%) |
Sep 22, 2022 | 5.696 | 5.700 | 5.250 | 5.519 | 60,801 | -0.28(-4.76%) |
Sep 21, 2022 | 5.700 | 5.964 | 5.643 | 5.795 | 36,371 | -0.05(-0.92%) |
Sep 20, 2022 | 5.761 | 5.937 | 5.610 | 5.848 | 31,474 | -0.09(-1.54%) |
Sep 19, 2022 | 5.700 | 5.943 | 5.553 | 5.940 | 33,780 | -0.03(-0.50%) |
Sep 16, 2022 | 6.002 | 6.098 | 5.700 | 5.970 | 32,437 | -0.18(-2.90%) |
Sep 15, 2022 | 5.700 | 6.223 | 5.700 | 6.149 | 31,126 | +0.34(+5.84%) |
Sep 14, 2022 | 6.150 | 6.150 | 5.715 | 5.809 | 47,770 | -0.16(-2.69%) |
Sep 13, 2022 | 6.000 | 6.297 | 5.843 | 5.970 | 49,027 | -0.33(-5.26%) |
Sep 12, 2022 | 6.207 | 6.431 | 6.015 | 6.301 | 47,646 | +0.06(+0.96%) |
Sep 09, 2022 | 6.188 | 6.423 | 6.150 | 6.242 | 40,020 | -0.13(-2.09%) |
Sep 08, 2022 | 5.859 | 6.441 | 5.850 | 6.375 | 37,316 | +0.42(+7.05%) |
Sep 07, 2022 | 5.700 | 6.188 | 5.700 | 5.955 | 113,171 | +0.20(+3.55%) |
Sep 06, 2022 | 6.150 | 6.150 | 5.700 | 5.751 | 66,528 | -0.40(-6.46%) |
Sep 02, 2022 | 6.435 | 6.436 | 6.045 | 6.149 | 71,536 | -0.27(-4.23%) |
Sep 01, 2022 | 6.525 | 6.750 | 6.300 | 6.420 | 58,651 | -0.36(-5.29%) |
Aug 31, 2022 | 7.050 | 7.048 | 6.600 | 6.779 | 83,948 | -0.18(-2.57%) |
Aug 30, 2022 | 7.050 | 7.168 | 6.900 | 6.957 | 44,102 | -0.21(-2.91%) |
Aug 29, 2022 | 7.332 | 7.347 | 6.975 | 7.165 | 68,690 | +0.03(+0.38%) |
Aug 26, 2022 | 7.351 | 7.500 | 6.928 | 7.138 | 74,606 | -0.47(-6.13%) |
Aug 25, 2022 | 7.650 | 7.650 | 7.343 | 7.605 | 55,493 | +0.13(+1.73%) |
Aug 24, 2022 | 7.350 | 7.609 | 7.200 | 7.476 | 79,700 | +0.17(+2.34%) |
Aug 23, 2022 | 7.050 | 7.335 | 6.900 | 7.305 | 57,904 | +0.14(+1.99%) |
Aug 22, 2022 | 7.650 | 7.798 | 7.050 | 7.162 | 172,110 | -0.49(-6.39%) |
Aug 19, 2022 | 7.800 | 7.872 | 7.545 | 7.652 | 85,201 | -0.09(-1.20%) |
Aug 18, 2022 | 8.400 | 8.602 | 7.560 | 7.745 | 164,146 | -0.81(-9.42%) |
Aug 17, 2022 | 9.300 | 9.448 | 8.550 | 8.550 | 132,571 | -0.68(-7.39%) |
Aug 16, 2022 | 11.56 | 12.00 | 8.400 | 9.232 | 461,321 | -4.03(-30.38%) |
Aug 15, 2022 | 12.80 | 13.80 | 11.73 | 13.26 | 162,348 | -0.22(-1.65%) |
Aug 12, 2022 | 9.607 | 16.35 | 9.450 | 13.48 | 981,771 | +3.97(+41.78%) |
Aug 11, 2022 | 9.450 | 9.750 | 8.871 | 9.510 | 77,026 | +0.09(+0.99%) |
Aug 10, 2022 | 9.000 | 9.450 | 8.856 | 9.417 | 38,325 | +0.64(+7.32%) |
Aug 09, 2022 | 9.600 | 9.600 | 8.550 | 8.775 | 60,398 | -0.53(-5.65%) |
Aug 08, 2022 | 8.100 | 9.598 | 7.965 | 9.300 | 117,692 | +1.35(+16.96%) |
Aug 05, 2022 | 8.100 | 8.104 | 7.725 | 7.952 | 61,671 | +0.00(+0.06%) |
Aug 04, 2022 | 8.078 | 8.226 | 7.800 | 7.947 | 81,484 | -0.00(-0.04%) |
Aug 03, 2022 | 8.250 | 8.549 | 7.921 | 7.950 | 89,524 | -0.20(-2.48%) |
Aug 02, 2022 | 8.250 | 8.835 | 7.981 | 8.152 | 86,050 | -0.29(-3.48%) |
Aug 01, 2022 | 8.100 | 9.150 | 7.965 | 8.447 | 87,553 | +0.20(+2.40%) |
Jul 29, 2022 | 8.235 | 8.625 | 7.997 | 8.248 | 30,383 | -0.12(-1.43%) |
Jul 28, 2022 | 7.835 | 8.382 | 7.665 | 8.368 | 46,964 | +0.29(+3.60%) |
Jul 27, 2022 | 7.800 | 8.100 | 7.721 | 8.078 | 43,683 | +0.36(+4.62%) |
Jul 26, 2022 | 8.084 | 8.084 | 7.650 | 7.721 | 70,206 | -0.36(-4.44%) |
Jul 25, 2022 | 7.800 | 8.219 | 7.816 | 8.079 | 53,614 | +0.02(+0.19%) |
Jul 22, 2022 | 8.550 | 8.670 | 7.950 | 8.064 | 155,134 | -0.28(-3.34%) |
Jul 21, 2022 | 8.402 | 8.543 | 8.252 | 8.343 | 22,133 | -0.07(-0.89%) |
Jul 20, 2022 | 8.400 | 8.982 | 8.250 | 8.418 | 79,059 | +0.18(+2.13%) |
Jul 19, 2022 | 7.650 | 8.382 | 7.665 | 8.242 | 61,885 | +0.47(+6.08%) |
Jul 18, 2022 | 7.950 | 8.248 | 7.665 | 7.770 | 56,465 | +0.03(+0.33%) |
Jul 15, 2022 | 7.950 | 8.357 | 7.740 | 7.745 | 90,410 | -0.28(-3.51%) |
Jul 14, 2022 | 7.650 | 8.248 | 7.725 | 8.027 | 62,462 | +0.03(+0.41%) |
Jul 13, 2022 | 8.101 | 8.188 | 7.840 | 7.994 | 69,331 | -0.37(-4.45%) |
Jul 12, 2022 | 8.184 | 8.524 | 8.130 | 8.366 | 31,209 | +0.10(+1.20%) |
Jul 11, 2022 | 8.553 | 8.850 | 8.250 | 8.267 | 61,792 | -0.40(-4.57%) |
Jul 08, 2022 | 8.700 | 9.143 | 8.553 | 8.662 | 68,610 | -0.24(-2.68%) |
Jul 07, 2022 | 8.400 | 9.234 | 8.250 | 8.901 | 105,996 | +0.74(+9.12%) |
Jul 06, 2022 | 8.400 | 8.634 | 7.950 | 8.157 | 160,041 | -0.39(-4.60%) |
Jul 05, 2022 | 9.000 | 9.586 | 8.411 | 8.550 | 139,037 | -0.60(-6.60%) |