Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.230 | 5.430 | 5.200 | 5.300 | 278,032 | -0.03(-0.56%) |
Sep 29, 2022 | 5.400 | 5.410 | 5.060 | 5.330 | 150,963 | -0.11(-2.02%) |
Sep 28, 2022 | 5.410 | 5.565 | 5.360 | 5.440 | 417,601 | +0.05(+0.93%) |
Sep 27, 2022 | 5.160 | 5.485 | 5.160 | 5.390 | 570,999 | +0.31(+6.10%) |
Sep 26, 2022 | 5.440 | 5.560 | 5.040 | 5.080 | 1,441,845 | -0.43(-7.80%) |
Sep 23, 2022 | 5.560 | 5.560 | 5.310 | 5.510 | 213,053 | -0.18(-3.16%) |
Sep 22, 2022 | 6.130 | 6.130 | 5.590 | 5.690 | 159,791 | -0.44(-7.18%) |
Sep 21, 2022 | 6.420 | 6.420 | 6.105 | 6.130 | 144,939 | -0.24(-3.77%) |
Sep 20, 2022 | 6.390 | 6.565 | 6.300 | 6.370 | 368,555 | -0.14(-2.15%) |
Sep 19, 2022 | 6.390 | 6.550 | 6.260 | 6.510 | 161,696 | +0.07(+1.09%) |
Sep 16, 2022 | 6.490 | 6.621 | 6.400 | 6.440 | 176,362 | -0.19(-2.87%) |
Sep 15, 2022 | 6.570 | 6.710 | 6.490 | 6.630 | 109,241 | +0.09(+1.38%) |
Sep 14, 2022 | 6.550 | 6.640 | 6.440 | 6.540 | 134,532 | -0.06(-0.91%) |
Sep 13, 2022 | 6.660 | 6.800 | 6.460 | 6.600 | 165,243 | -0.26(-3.79%) |
Sep 12, 2022 | 6.710 | 7.050 | 6.710 | 6.860 | 170,254 | +0.13(+1.93%) |
Sep 09, 2022 | 6.200 | 6.730 | 6.080 | 6.730 | 338,039 | +0.66(+10.87%) |
Sep 08, 2022 | 6.500 | 6.670 | 6.000 | 6.070 | 621,778 | -1.54(-20.24%) |
Sep 07, 2022 | 7.290 | 7.720 | 7.260 | 7.610 | 102,252 | +0.31(+4.25%) |
Sep 06, 2022 | 7.400 | 7.400 | 7.180 | 7.300 | 162,843 | -0.08(-1.08%) |
Sep 02, 2022 | 7.400 | 7.500 | 7.180 | 7.380 | 66,448 | +0.14(+1.93%) |
Sep 01, 2022 | 7.350 | 7.350 | 7.030 | 7.240 | 108,947 | -0.12(-1.63%) |
Aug 31, 2022 | 7.450 | 7.490 | 7.350 | 7.360 | 115,158 | -0.04(-0.54%) |
Aug 30, 2022 | 7.550 | 7.630 | 7.220 | 7.400 | 85,598 | -0.12(-1.60%) |
Aug 29, 2022 | 7.300 | 7.620 | 7.300 | 7.520 | 111,674 | +0.09(+1.21%) |
Aug 26, 2022 | 7.760 | 7.780 | 7.400 | 7.430 | 127,679 | -0.41(-5.23%) |
Aug 25, 2022 | 8.090 | 8.090 | 7.800 | 7.840 | 98,859 | -0.25(-3.09%) |
Aug 24, 2022 | 7.760 | 8.090 | 7.680 | 8.090 | 270,212 | +0.39(+5.06%) |
Aug 23, 2022 | 7.390 | 7.760 | 7.350 | 7.700 | 173,079 | +0.37(+5.05%) |
Aug 22, 2022 | 7.510 | 7.660 | 7.050 | 7.330 | 461,801 | -0.34(-4.43%) |
Aug 19, 2022 | 7.590 | 7.880 | 7.400 | 7.670 | 593,041 | -0.06(-0.78%) |
Aug 18, 2022 | 7.750 | 7.920 | 7.630 | 7.730 | 239,132 | -0.11(-1.40%) |
Aug 17, 2022 | 8.160 | 8.195 | 7.760 | 7.840 | 380,476 | -0.46(-5.54%) |
Aug 16, 2022 | 8.070 | 8.400 | 7.990 | 8.300 | 701,591 | +0.20(+2.47%) |
Aug 15, 2022 | 8.230 | 8.300 | 7.580 | 8.100 | 1,097,316 | +0.58(+7.78%) |
Aug 12, 2022 | 6.080 | 8.400 | 5.981 | 7.515 | 2,808,751 | +1.51(+25.25%) |
Aug 11, 2022 | 6.040 | 6.050 | 5.750 | 6.000 | 208,336 | +0.15(+2.56%) |
Aug 10, 2022 | 5.590 | 5.950 | 5.510 | 5.850 | 215,046 | +0.45(+8.33%) |
Aug 09, 2022 | 5.450 | 5.745 | 5.370 | 5.400 | 886,970 | +0.18(+3.45%) |
Aug 08, 2022 | 5.050 | 5.290 | 4.990 | 5.220 | 153,280 | +0.18(+3.57%) |
Aug 05, 2022 | 5.120 | 5.270 | 5.010 | 5.040 | 98,398 | -0.20(-3.82%) |
Aug 04, 2022 | 5.170 | 5.290 | 5.120 | 5.240 | 76,418 | +0.03(+0.58%) |
Aug 03, 2022 | 5.230 | 5.410 | 5.170 | 5.210 | 72,163 | +0.04(+0.77%) |
Aug 02, 2022 | 4.830 | 5.200 | 4.830 | 5.170 | 109,267 | +0.29(+5.94%) |
Aug 01, 2022 | 4.700 | 5.000 | 4.640 | 4.880 | 150,654 | +0.14(+2.95%) |
Jul 29, 2022 | 4.760 | 4.935 | 4.710 | 4.740 | 85,427 | -0.08(-1.66%) |
Jul 28, 2022 | 4.790 | 4.880 | 4.590 | 4.820 | 98,410 | +0.03(+0.63%) |
Jul 27, 2022 | 4.720 | 4.830 | 4.680 | 4.790 | 198,114 | +0.14(+3.01%) |
Jul 26, 2022 | 4.640 | 4.700 | 4.520 | 4.650 | 82,156 | +0.00(+0.00%) |
Jul 25, 2022 | 4.580 | 4.680 | 4.470 | 4.650 | 547,339 | +0.12(+2.65%) |
Jul 22, 2022 | 4.720 | 4.720 | 4.490 | 4.530 | 83,531 | -0.21(-4.43%) |
Jul 21, 2022 | 4.730 | 4.760 | 4.630 | 4.740 | 69,753 | -0.07(-1.46%) |
Jul 20, 2022 | 4.730 | 4.860 | 4.730 | 4.810 | 387,926 | +0.02(+0.42%) |
Jul 19, 2022 | 4.740 | 4.910 | 4.740 | 4.790 | 243,621 | +0.14(+3.01%) |
Jul 18, 2022 | 4.700 | 4.865 | 4.555 | 4.650 | 337,046 | +0.05(+1.09%) |
Jul 15, 2022 | 4.230 | 4.660 | 4.210 | 4.600 | 239,215 | +0.38(+9.00%) |
Jul 14, 2022 | 4.570 | 4.570 | 4.210 | 4.220 | 225,744 | -0.43(-9.25%) |
Jul 13, 2022 | 4.920 | 4.920 | 4.580 | 4.650 | 696,151 | -0.38(-7.55%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.980 | 5.030 | 193,418 | +0.00(+0.00%) |
Jul 11, 2022 | 5.170 | 5.300 | 4.990 | 5.030 | 275,499 | -0.23(-4.37%) |
Jul 08, 2022 | 5.310 | 5.410 | 5.250 | 5.260 | 102,292 | -0.06(-1.13%) |
Jul 07, 2022 | 5.470 | 5.610 | 5.290 | 5.320 | 121,237 | -0.07(-1.30%) |
Jul 06, 2022 | 5.280 | 5.510 | 5.260 | 5.390 | 257,223 | +0.11(+2.08%) |
Jul 05, 2022 | 5.150 | 5.340 | 5.150 | 5.280 | 362,773 | -0.02(-0.38%) |