Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.370 | 5.420 | 5.260 | 5.260 | 755 | -0.06(-1.13%) |
Sep 29, 2022 | 5.460 | 5.460 | 5.320 | 5.320 | 1,716 | -0.32(-5.67%) |
Sep 28, 2022 | 5.340 | 5.660 | 5.340 | 5.640 | 2,000 | +0.34(+6.42%) |
Sep 27, 2022 | 5.430 | 5.430 | 5.230 | 5.300 | 1,875 | +0.04(+0.76%) |
Sep 26, 2022 | 5.440 | 5.570 | 5.250 | 5.260 | 2,751 | +0.08(+1.54%) |
Sep 23, 2022 | 5.410 | 5.440 | 5.030 | 5.180 | 9,251 | -0.38(-6.83%) |
Sep 22, 2022 | 5.930 | 5.930 | 5.500 | 5.560 | 11,994 | -0.32(-5.44%) |
Sep 21, 2022 | 6.100 | 6.100 | 5.880 | 5.880 | 8,377 | -0.26(-4.23%) |
Sep 20, 2022 | 6.570 | 6.570 | 6.120 | 6.140 | 2,749 | -0.48(-7.25%) |
Sep 19, 2022 | 6.750 | 6.750 | 6.600 | 6.620 | 836 | -0.33(-4.75%) |
Sep 16, 2022 | 7.720 | 7.720 | 6.950 | 6.950 | 3,061 | -0.68(-8.91%) |
Sep 15, 2022 | 7.630 | 7.630 | 7.630 | 7.630 | 130 | +0.04(+0.53%) |
Sep 14, 2022 | 7.400 | 7.610 | 7.310 | 7.590 | 16,510 | -0.02(-0.26%) |
Sep 13, 2022 | 7.630 | 7.630 | 7.610 | 7.610 | 889 | -0.51(-6.28%) |
Sep 12, 2022 | 7.890 | 8.120 | 7.890 | 8.120 | 4,952 | +0.34(+4.37%) |
Sep 09, 2022 | 7.670 | 7.810 | 7.610 | 7.780 | 1,969 | +0.49(+6.72%) |
Sep 08, 2022 | 6.840 | 7.290 | 6.720 | 7.290 | 1,264 | +0.31(+4.44%) |
Sep 07, 2022 | 6.700 | 6.990 | 6.700 | 6.980 | 1,300 | +0.38(+5.76%) |
Sep 06, 2022 | 7.080 | 7.080 | 6.600 | 6.600 | 27,328 | -0.59(-8.21%) |
Sep 02, 2022 | 7.190 | 0 | -0.19(-2.57%) | |||
Sep 01, 2022 | 7.610 | 7.610 | 7.190 | 7.380 | 3,693 | -0.42(-5.38%) |
Aug 30, 2022 | 7.800 | 55 | -0.17(-2.13%) | |||
Aug 29, 2022 | 7.800 | 7.970 | 7.800 | 7.970 | 439 | +0.12(+1.53%) |
Aug 26, 2022 | 8.020 | 8.040 | 7.850 | 7.850 | 3,094 | -0.55(-6.55%) |
Aug 25, 2022 | 8.000 | 8.400 | 7.910 | 8.400 | 1,464 | +0.49(+6.19%) |
Aug 24, 2022 | 7.780 | 7.920 | 7.780 | 7.910 | 1,655 | +0.55(+7.47%) |
Aug 23, 2022 | 7.580 | 7.580 | 7.260 | 7.360 | 1,540 | -0.07(-0.94%) |
Aug 22, 2022 | 7.390 | 7.660 | 7.170 | 7.430 | 4,829 | -0.42(-5.35%) |
Aug 19, 2022 | 8.000 | 8.000 | 7.850 | 7.850 | 4,721 | -0.55(-6.55%) |
Aug 18, 2022 | 8.390 | 8.550 | 8.390 | 8.400 | 962 | -0.58(-6.46%) |
Aug 17, 2022 | 9.420 | 9.910 | 8.980 | 8.980 | 2,808 | -0.44(-4.67%) |
Aug 16, 2022 | 9.660 | 9.800 | 9.330 | 9.420 | 10,904 | -0.58(-5.80%) |
Aug 15, 2022 | 9.180 | 10.00 | 9.180 | 10.00 | 2,552 | +1.15(+12.99%) |
Aug 12, 2022 | 8.920 | 8.920 | 8.850 | 8.850 | 283 | +0.30(+3.51%) |
Aug 11, 2022 | 9.180 | 9.180 | 8.550 | 8.550 | 2,174 | -0.16(-1.84%) |
Aug 10, 2022 | 8.560 | 8.710 | 8.330 | 8.710 | 4,476 | +0.18(+2.11%) |
Aug 09, 2022 | 8.770 | 8.770 | 8.530 | 8.530 | 615 | -1.17(-12.06%) |
Aug 08, 2022 | 8.740 | 9.700 | 8.740 | 9.700 | 1,286 | +1.09(+12.66%) |
Aug 05, 2022 | 8.610 | 8.620 | 8.610 | 8.610 | 733 | +0.16(+1.89%) |
Aug 04, 2022 | 8.810 | 8.810 | 8.420 | 8.450 | 1,276 | +0.03(+0.36%) |
Aug 03, 2022 | 8.420 | 8.420 | 8.420 | 8.420 | 150 | +0.16(+1.94%) |
Aug 02, 2022 | 7.890 | 8.260 | 7.890 | 8.260 | 822 | +4.52(+120.86%) |
Jul 29, 2022 | 3.740 | 0 | +0.10(+2.75%) | |||
Jul 28, 2022 | 3.420 | 3.680 | 3.200 | 3.640 | 18,520 | +0.17(+4.90%) |
Jul 27, 2022 | 3.420 | 3.530 | 3.400 | 3.470 | 12,748 | -0.02(-0.57%) |
Jul 26, 2022 | 3.500 | 3.610 | 3.440 | 3.490 | 5,225 | -0.25(-6.68%) |
Jul 25, 2022 | 3.900 | 3.900 | 3.600 | 3.740 | 1,288 | -0.08(-2.09%) |
Jul 22, 2022 | 4.040 | 4.040 | 3.530 | 3.820 | 3,773 | -0.50(-11.57%) |
Jul 21, 2022 | 4.500 | 4.520 | 4.310 | 4.320 | 6,109 | -0.15(-3.36%) |
Jul 20, 2022 | 4.140 | 4.650 | 4.140 | 4.470 | 21,533 | +0.51(+12.88%) |
Jul 19, 2022 | 3.950 | 4.090 | 3.810 | 3.960 | 3,297 | +0.01(+0.25%) |
Jul 18, 2022 | 3.900 | 4.030 | 3.790 | 3.950 | 2,806 | +0.10(+2.60%) |
Jul 15, 2022 | 4.360 | 4.360 | 3.740 | 3.850 | 6,494 | -0.30(-7.23%) |
Jul 14, 2022 | 3.620 | 4.200 | 3.610 | 4.150 | 9,277 | +0.35(+9.21%) |
Jul 12, 2022 | 3.800 | 0 | -0.10(-2.56%) | |||
Jul 11, 2022 | 3.900 | 3.900 | 3.900 | 3.900 | 616 | -0.26(-6.25%) |
Jul 08, 2022 | 4.170 | 4.170 | 4.160 | 4.160 | 824 | +0.00(+0.00%) |
Jul 07, 2022 | 4.060 | 4.160 | 4.060 | 4.160 | 666 | +0.11(+2.72%) |
Jul 06, 2022 | 3.990 | 4.050 | 3.990 | 4.050 | 201 | +0.38(+10.35%) |
Jul 05, 2022 | 3.400 | 3.670 | 3.400 | 3.670 | 689 | -0.03(-0.81%) |