Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.260 | 9.300 | 9.250 | 9.260 | 5,209,935 | -0.02(-0.22%) |
Sep 29, 2022 | 9.270 | 9.350 | 9.250 | 9.280 | 9,765,392 | +0.00(+0.00%) |
Sep 28, 2022 | 9.300 | 9.300 | 9.190 | 9.280 | 101,445,472 | +3.51(+60.83%) |
Sep 27, 2022 | 5.950 | 5.960 | 5.695 | 5.770 | 501,712 | -0.10(-1.70%) |
Sep 26, 2022 | 5.910 | 6.020 | 5.705 | 5.870 | 986,796 | +0.10(+1.73%) |
Sep 23, 2022 | 5.780 | 5.930 | 5.685 | 5.770 | 437,929 | -0.12(-2.04%) |
Sep 22, 2022 | 6.130 | 6.160 | 5.795 | 5.890 | 411,076 | -0.30(-4.85%) |
Sep 21, 2022 | 6.400 | 6.435 | 6.180 | 6.190 | 496,282 | -0.17(-2.67%) |
Sep 20, 2022 | 6.330 | 6.390 | 6.090 | 6.360 | 283,579 | +0.01(+0.16%) |
Sep 19, 2022 | 6.360 | 6.530 | 6.115 | 6.350 | 427,486 | -0.14(-2.16%) |
Sep 16, 2022 | 6.610 | 6.715 | 6.460 | 6.490 | 1,174,691 | -0.27(-3.99%) |
Sep 15, 2022 | 6.650 | 6.950 | 6.630 | 6.760 | 662,207 | -0.05(-0.73%) |
Sep 14, 2022 | 6.620 | 6.810 | 6.575 | 6.810 | 771,826 | +0.15(+2.25%) |
Sep 13, 2022 | 6.670 | 6.880 | 6.010 | 6.660 | 743,252 | -0.39(-5.53%) |
Sep 12, 2022 | 7.080 | 7.210 | 6.980 | 7.050 | 702,964 | +0.01(+0.14%) |
Sep 09, 2022 | 6.710 | 7.050 | 6.710 | 7.040 | 690,954 | +0.35(+5.23%) |
Sep 08, 2022 | 6.590 | 6.730 | 6.430 | 6.690 | 786,482 | +0.03(+0.45%) |
Sep 07, 2022 | 6.390 | 6.700 | 6.390 | 6.660 | 1,278,326 | +0.24(+3.74%) |
Sep 06, 2022 | 6.500 | 6.560 | 6.380 | 6.420 | 324,892 | +0.01(+0.16%) |
Sep 02, 2022 | 6.490 | 6.490 | 6.270 | 6.410 | 355,817 | +0.00(+0.00%) |
Sep 01, 2022 | 6.830 | 6.830 | 6.115 | 6.410 | 630,238 | -0.35(-5.18%) |
Aug 31, 2022 | 6.870 | 6.980 | 6.690 | 6.760 | 1,132,725 | +0.03(+0.45%) |
Aug 30, 2022 | 6.780 | 6.780 | 6.610 | 6.730 | 969,717 | +0.13(+1.97%) |
Aug 29, 2022 | 6.500 | 6.750 | 6.490 | 6.600 | 586,626 | -0.01(-0.15%) |
Aug 26, 2022 | 7.010 | 7.160 | 6.600 | 6.610 | 785,498 | -0.40(-5.71%) |
Aug 25, 2022 | 6.930 | 7.040 | 6.880 | 7.010 | 253,984 | +0.15(+2.19%) |
Aug 24, 2022 | 6.800 | 6.980 | 6.800 | 6.860 | 204,435 | +0.06(+0.88%) |
Aug 23, 2022 | 6.870 | 7.070 | 6.790 | 6.800 | 703,147 | -0.08(-1.16%) |
Aug 22, 2022 | 6.870 | 6.970 | 6.740 | 6.880 | 580,716 | -0.17(-2.41%) |
Aug 19, 2022 | 7.270 | 7.325 | 7.020 | 7.050 | 394,906 | -0.33(-4.47%) |
Aug 18, 2022 | 7.460 | 7.470 | 7.340 | 7.380 | 266,449 | -0.07(-0.94%) |
Aug 17, 2022 | 7.480 | 7.570 | 7.340 | 7.450 | 473,262 | -0.18(-2.36%) |
Aug 16, 2022 | 7.660 | 7.765 | 7.440 | 7.630 | 868,751 | -0.03(-0.39%) |
Aug 15, 2022 | 7.610 | 7.830 | 7.540 | 7.660 | 943,116 | -0.18(-2.30%) |
Aug 12, 2022 | 7.500 | 7.850 | 7.365 | 7.840 | 1,296,175 | +0.33(+4.39%) |
Aug 11, 2022 | 7.250 | 7.750 | 7.220 | 7.510 | 1,564,166 | +0.21(+2.88%) |
Aug 10, 2022 | 7.340 | 7.910 | 7.205 | 7.300 | 1,240,132 | +0.43(+6.26%) |
Aug 09, 2022 | 6.910 | 6.990 | 6.686 | 6.870 | 787,403 | -0.09(-1.29%) |
Aug 08, 2022 | 6.730 | 7.030 | 6.730 | 6.960 | 610,110 | +0.16(+2.35%) |
Aug 05, 2022 | 6.660 | 6.950 | 6.420 | 6.800 | 469,082 | +0.03(+0.44%) |
Aug 04, 2022 | 6.770 | 6.855 | 6.635 | 6.770 | 720,879 | -0.02(-0.29%) |
Aug 03, 2022 | 6.450 | 6.790 | 6.430 | 6.790 | 940,679 | +0.40(+6.26%) |
Aug 02, 2022 | 6.200 | 6.525 | 5.800 | 6.390 | 883,551 | +0.08(+1.27%) |
Aug 01, 2022 | 6.560 | 6.670 | 6.100 | 6.310 | 1,359,950 | -0.14(-2.17%) |
Jul 29, 2022 | 6.110 | 6.505 | 6.040 | 6.450 | 1,003,587 | +0.35(+5.74%) |
Jul 28, 2022 | 5.630 | 6.120 | 5.545 | 6.100 | 1,030,290 | +0.42(+7.39%) |
Jul 27, 2022 | 5.380 | 6.250 | 5.265 | 5.680 | 2,677,186 | +0.42(+7.98%) |
Jul 26, 2022 | 5.340 | 5.370 | 5.190 | 5.260 | 787,229 | -0.13(-2.41%) |
Jul 25, 2022 | 5.590 | 5.590 | 5.350 | 5.390 | 384,175 | -0.14(-2.53%) |
Jul 22, 2022 | 5.810 | 5.860 | 5.450 | 5.530 | 487,393 | -0.27(-4.66%) |
Jul 21, 2022 | 5.630 | 5.820 | 5.630 | 5.800 | 1,081,379 | +0.12(+2.11%) |
Jul 20, 2022 | 5.450 | 5.800 | 5.380 | 5.680 | 1,200,301 | +0.28(+5.19%) |
Jul 19, 2022 | 5.400 | 5.450 | 5.310 | 5.400 | 2,181,726 | +0.13(+2.47%) |
Jul 18, 2022 | 5.460 | 5.550 | 5.230 | 5.270 | 646,595 | -0.07(-1.31%) |
Jul 15, 2022 | 5.360 | 5.400 | 5.230 | 5.340 | 543,999 | +0.13(+2.50%) |
Jul 14, 2022 | 5.200 | 5.310 | 5.115 | 5.210 | 516,295 | -0.13(-2.43%) |
Jul 13, 2022 | 5.230 | 5.460 | 5.105 | 5.340 | 1,331,014 | -0.02(-0.37%) |
Jul 12, 2022 | 5.470 | 5.640 | 5.300 | 5.360 | 310,287 | -0.06(-1.11%) |
Jul 11, 2022 | 5.480 | 5.555 | 5.380 | 5.420 | 461,073 | -0.15(-2.69%) |
Jul 08, 2022 | 5.560 | 5.750 | 5.355 | 5.570 | 983,046 | -0.10(-1.76%) |
Jul 07, 2022 | 5.390 | 5.700 | 5.080 | 5.670 | 722,998 | +0.26(+4.81%) |
Jul 06, 2022 | 5.360 | 5.505 | 5.340 | 5.410 | 778,350 | +0.06(+1.12%) |
Jul 05, 2022 | 4.920 | 5.360 | 4.750 | 5.350 | 571,163 | +0.30(+5.94%) |