Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.230 | 5.600 | 5.210 | 5.210 | 117,246 | -0.11(-2.07%) |
Sep 29, 2022 | 5.360 | 5.400 | 5.180 | 5.320 | 219,326 | -0.17(-3.10%) |
Sep 28, 2022 | 5.100 | 5.530 | 5.020 | 5.490 | 269,094 | +0.42(+8.28%) |
Sep 27, 2022 | 5.290 | 5.300 | 5.010 | 5.070 | 208,897 | +0.13(+2.63%) |
Sep 26, 2022 | 5.030 | 5.330 | 4.940 | 4.940 | 182,920 | -0.14(-2.76%) |
Sep 23, 2022 | 5.250 | 5.330 | 5.020 | 5.080 | 142,008 | -0.30(-5.58%) |
Sep 22, 2022 | 5.550 | 5.620 | 5.290 | 5.380 | 178,518 | -0.24(-4.27%) |
Sep 21, 2022 | 5.700 | 5.880 | 5.570 | 5.620 | 224,044 | +0.07(+1.26%) |
Sep 20, 2022 | 5.480 | 5.710 | 5.420 | 5.550 | 126,952 | -0.12(-2.12%) |
Sep 19, 2022 | 5.320 | 5.710 | 5.320 | 5.670 | 176,428 | +0.01(+0.18%) |
Sep 16, 2022 | 5.790 | 5.800 | 5.600 | 5.660 | 246,164 | -0.32(-5.35%) |
Sep 15, 2022 | 5.930 | 6.070 | 5.710 | 5.980 | 231,106 | +0.02(+0.34%) |
Sep 14, 2022 | 5.960 | 6.090 | 5.880 | 5.960 | 146,263 | -0.03(-0.50%) |
Sep 13, 2022 | 6.020 | 6.250 | 5.940 | 5.990 | 313,822 | -0.65(-9.79%) |
Sep 12, 2022 | 6.830 | 6.880 | 6.550 | 6.640 | 350,392 | +0.03(+0.45%) |
Sep 09, 2022 | 6.490 | 6.690 | 6.400 | 6.610 | 396,623 | +0.54(+8.90%) |
Sep 08, 2022 | 5.600 | 6.070 | 5.580 | 6.070 | 345,198 | +0.40(+7.05%) |
Sep 07, 2022 | 5.500 | 5.700 | 5.320 | 5.670 | 267,455 | +0.08(+1.43%) |
Sep 06, 2022 | 6.100 | 6.270 | 5.590 | 5.590 | 449,512 | -0.69(-10.99%) |
Sep 02, 2022 | 6.280 | 0 | -0.09(-1.41%) | |||
Sep 01, 2022 | 6.550 | 6.550 | 6.230 | 6.370 | 319,518 | -0.33(-4.93%) |
Aug 31, 2022 | 6.350 | 6.770 | 6.350 | 6.700 | 450,536 | +0.29(+4.52%) |
Aug 30, 2022 | 6.400 | 6.690 | 6.000 | 6.410 | 444,420 | +0.21(+3.39%) |
Aug 29, 2022 | 5.430 | 6.230 | 5.410 | 6.200 | 318,281 | +0.53(+9.35%) |
Aug 26, 2022 | 6.230 | 6.270 | 5.625 | 5.670 | 464,670 | -0.61(-9.71%) |
Aug 25, 2022 | 6.630 | 6.710 | 6.280 | 6.280 | 360,090 | -0.31(-4.70%) |
Aug 24, 2022 | 7.040 | 7.060 | 6.485 | 6.590 | 734,361 | -0.46(-6.52%) |
Aug 23, 2022 | 6.630 | 7.170 | 6.550 | 7.050 | 285,100 | +0.59(+9.13%) |
Aug 22, 2022 | 6.480 | 6.600 | 6.370 | 6.460 | 211,167 | -0.42(-6.10%) |
Aug 19, 2022 | 7.210 | 7.400 | 6.750 | 6.880 | 570,399 | -1.31(-16.00%) |
Aug 18, 2022 | 8.220 | 8.350 | 8.030 | 8.190 | 306,355 | +0.20(+2.50%) |
Aug 17, 2022 | 8.260 | 8.350 | 7.610 | 7.990 | 489,189 | -0.67(-7.74%) |
Aug 16, 2022 | 9.250 | 9.340 | 8.580 | 8.660 | 449,473 | -0.69(-7.38%) |
Aug 15, 2022 | 9.150 | 9.700 | 8.560 | 9.350 | 450,008 | +0.20(+2.19%) |
Aug 12, 2022 | 8.050 | 9.150 | 8.030 | 9.150 | 531,416 | +1.10(+13.66%) |
Aug 11, 2022 | 8.200 | 8.580 | 7.900 | 8.050 | 538,292 | +0.29(+3.74%) |
Aug 10, 2022 | 7.310 | 7.770 | 7.180 | 7.760 | 495,886 | +0.71(+10.07%) |
Aug 09, 2022 | 6.880 | 7.110 | 6.570 | 7.050 | 434,001 | -0.04(-0.56%) |
Aug 08, 2022 | 6.660 | 7.100 | 6.650 | 7.090 | 538,669 | +0.59(+9.08%) |
Aug 05, 2022 | 6.390 | 6.610 | 6.250 | 6.500 | 368,621 | +0.19(+3.01%) |
Aug 04, 2022 | 6.450 | 6.750 | 6.270 | 6.310 | 374,030 | -0.11(-1.71%) |
Aug 03, 2022 | 6.430 | 6.490 | 6.240 | 6.420 | 609,741 | +0.19(+3.05%) |
Aug 02, 2022 | 5.680 | 6.380 | 5.610 | 6.230 | 537,771 | +0.45(+7.79%) |
Jul 29, 2022 | 5.780 | 0 | +0.46(+8.65%) | |||
Jul 28, 2022 | 4.980 | 5.400 | 4.770 | 5.320 | 361,900 | +0.34(+6.83%) |
Jul 27, 2022 | 4.530 | 5.040 | 4.500 | 4.980 | 425,501 | +0.60(+13.70%) |
Jul 26, 2022 | 4.500 | 4.550 | 4.360 | 4.380 | 266,053 | -0.30(-6.41%) |
Jul 25, 2022 | 4.950 | 4.990 | 4.600 | 4.680 | 365,988 | -0.40(-7.87%) |
Jul 22, 2022 | 5.800 | 5.840 | 5.050 | 5.080 | 409,553 | -0.64(-11.19%) |
Jul 21, 2022 | 5.300 | 5.720 | 5.300 | 5.720 | 371,772 | +0.17(+3.06%) |
Jul 20, 2022 | 5.320 | 5.660 | 5.290 | 5.550 | 588,245 | +0.40(+7.77%) |
Jul 19, 2022 | 4.950 | 5.190 | 4.800 | 5.150 | 497,184 | +0.35(+7.29%) |
Jul 18, 2022 | 4.810 | 5.190 | 4.745 | 4.800 | 559,462 | +0.20(+4.35%) |
Jul 15, 2022 | 4.350 | 4.600 | 4.330 | 4.600 | 371,759 | +0.35(+8.24%) |
Jul 14, 2022 | 4.090 | 4.300 | 4.010 | 4.250 | 274,387 | +0.09(+2.16%) |
Jul 13, 2022 | 3.970 | 4.200 | 3.930 | 4.160 | 176,508 | +0.03(+0.73%) |
Jul 12, 2022 | 4.100 | 4.280 | 4.070 | 4.130 | 253,697 | -0.11(-2.59%) |
Jul 11, 2022 | 4.300 | 4.530 | 4.230 | 4.240 | 415,797 | -0.47(-9.98%) |
Jul 08, 2022 | 4.670 | 4.830 | 4.390 | 4.710 | 374,286 | -0.01(-0.21%) |
Jul 07, 2022 | 4.260 | 4.740 | 4.260 | 4.720 | 328,123 | +0.52(+12.38%) |
Jul 06, 2022 | 4.330 | 4.410 | 4.160 | 4.200 | 282,591 | -0.20(-4.55%) |
Jul 05, 2022 | 3.810 | 4.430 | 3.730 | 4.400 | 515,357 | +0.53(+13.70%) |