Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.285 | 5.650 | 5.175 | 5.650 | 153,367 | +0.36(+6.70%) |
Sep 29, 2022 | 5.485 | 5.720 | 5.080 | 5.295 | 190,809 | -0.10(-1.85%) |
Sep 28, 2022 | 4.950 | 5.410 | 4.925 | 5.395 | 185,060 | +0.40(+8.12%) |
Sep 27, 2022 | 5.000 | 5.185 | 4.770 | 4.990 | 162,429 | +0.10(+1.94%) |
Sep 26, 2022 | 5.120 | 5.190 | 4.720 | 4.895 | 295,945 | -0.41(-7.64%) |
Sep 23, 2022 | 5.285 | 5.590 | 4.660 | 5.300 | 963,586 | +0.83(+18.57%) |
Sep 22, 2022 | 5.000 | 5.025 | 4.450 | 4.470 | 659,327 | -0.60(-11.83%) |
Sep 21, 2022 | 5.060 | 5.300 | 4.950 | 5.070 | 357,773 | -0.00(-0.10%) |
Sep 20, 2022 | 5.110 | 5.375 | 5.050 | 5.075 | 226,727 | -0.04(-0.88%) |
Sep 19, 2022 | 5.135 | 5.595 | 5.100 | 5.120 | 233,723 | -0.38(-6.91%) |
Sep 16, 2022 | 5.500 | 6.000 | 5.500 | 5.500 | 183,292 | -0.32(-5.50%) |
Sep 15, 2022 | 5.850 | 6.240 | 5.820 | 5.820 | 197,998 | -0.01(-0.26%) |
Sep 14, 2022 | 5.690 | 6.480 | 5.690 | 5.835 | 600,981 | -0.00(-0.09%) |
Sep 13, 2022 | 6.135 | 6.500 | 5.600 | 5.840 | 508,954 | -0.12(-1.93%) |
Sep 12, 2022 | 5.815 | 6.095 | 5.695 | 5.955 | 294,952 | +0.11(+1.79%) |
Sep 09, 2022 | 5.505 | 5.925 | 5.400 | 5.850 | 317,046 | +0.20(+3.54%) |
Sep 08, 2022 | 5.025 | 5.950 | 5.025 | 5.650 | 440,511 | +0.45(+8.65%) |
Sep 07, 2022 | 5.500 | 5.535 | 5.005 | 5.200 | 590,054 | -0.40(-7.14%) |
Sep 06, 2022 | 5.650 | 5.740 | 5.505 | 5.600 | 407,601 | -0.15(-2.52%) |
Sep 02, 2022 | 5.850 | 5.900 | 5.655 | 5.745 | 358,432 | -0.10(-1.79%) |
Sep 01, 2022 | 6.000 | 6.020 | 5.755 | 5.850 | 646,852 | -0.28(-4.49%) |
Aug 31, 2022 | 6.240 | 6.390 | 6.050 | 6.125 | 697,201 | +0.03(+0.49%) |
Aug 30, 2022 | 6.275 | 6.375 | 6.005 | 6.095 | 605,877 | -0.04(-0.65%) |
Aug 29, 2022 | 6.165 | 6.390 | 5.855 | 6.135 | 478,555 | -0.17(-2.70%) |
Aug 26, 2022 | 6.500 | 6.600 | 6.240 | 6.305 | 472,578 | -0.23(-3.45%) |
Aug 25, 2022 | 6.405 | 6.800 | 6.310 | 6.530 | 494,403 | +0.13(+2.03%) |
Aug 24, 2022 | 6.150 | 6.700 | 6.150 | 6.400 | 453,399 | +0.17(+2.73%) |
Aug 23, 2022 | 6.150 | 6.650 | 6.110 | 6.230 | 553,200 | -0.00(-0.08%) |
Aug 22, 2022 | 6.375 | 6.500 | 6.125 | 6.235 | 534,805 | -0.36(-5.53%) |
Aug 19, 2022 | 7.000 | 7.175 | 6.550 | 6.600 | 758,400 | -0.79(-10.69%) |
Aug 18, 2022 | 7.000 | 7.555 | 6.560 | 7.390 | 1,012,021 | +0.19(+2.71%) |
Aug 17, 2022 | 7.445 | 7.625 | 7.110 | 7.195 | 1,223,475 | -0.90(-11.17%) |
Aug 16, 2022 | 8.415 | 8.495 | 7.505 | 8.100 | 2,033,135 | -2.16(-21.05%) |
Aug 15, 2022 | 10.14 | 11.00 | 9.550 | 10.26 | 2,644,778 | +0.62(+6.43%) |
Aug 12, 2022 | 10.50 | 10.54 | 8.605 | 9.640 | 2,786,777 | -0.33(-3.36%) |
Aug 11, 2022 | 11.40 | 15.00 | 9.130 | 9.975 | 10,259,815 | +2.07(+26.27%) |
Aug 10, 2022 | 6.650 | 8.000 | 6.370 | 7.900 | 4,876,448 | +1.85(+30.58%) |
Aug 09, 2022 | 7.500 | 8.050 | 6.020 | 6.050 | 6,397,280 | -0.45(-6.85%) |
Aug 08, 2022 | 6.600 | 6.725 | 6.360 | 6.495 | 346,408 | -0.12(-1.74%) |
Aug 05, 2022 | 6.780 | 6.940 | 6.205 | 6.610 | 770,627 | +0.15(+2.24%) |
Aug 04, 2022 | 6.250 | 6.800 | 6.050 | 6.465 | 774,486 | +0.42(+7.04%) |
Aug 03, 2022 | 6.075 | 6.445 | 5.960 | 6.040 | 602,123 | -0.01(-0.25%) |
Aug 02, 2022 | 5.970 | 6.400 | 5.720 | 6.055 | 338,221 | +0.08(+1.34%) |
Aug 01, 2022 | 6.015 | 6.160 | 5.815 | 5.975 | 245,963 | -0.06(-0.91%) |
Jul 29, 2022 | 6.145 | 6.150 | 5.875 | 6.030 | 250,724 | -0.10(-1.71%) |
Jul 28, 2022 | 6.580 | 6.700 | 5.750 | 6.135 | 451,685 | -0.58(-8.71%) |
Jul 27, 2022 | 6.705 | 6.990 | 6.525 | 6.720 | 638,395 | +0.14(+2.21%) |
Jul 26, 2022 | 6.750 | 6.960 | 6.510 | 6.575 | 483,228 | -0.25(-3.66%) |
Jul 25, 2022 | 6.900 | 7.125 | 6.565 | 6.825 | 330,079 | -0.04(-0.58%) |
Jul 22, 2022 | 7.060 | 7.110 | 6.810 | 6.865 | 177,659 | -0.31(-4.32%) |
Jul 21, 2022 | 7.210 | 7.245 | 7.005 | 7.175 | 174,375 | -0.03(-0.42%) |
Jul 20, 2022 | 7.265 | 7.550 | 7.100 | 7.205 | 272,463 | -0.00(-0.07%) |
Jul 19, 2022 | 7.200 | 7.340 | 7.000 | 7.210 | 251,393 | +0.16(+2.20%) |
Jul 18, 2022 | 6.960 | 7.200 | 6.900 | 7.055 | 338,375 | +0.08(+1.15%) |
Jul 15, 2022 | 7.000 | 7.050 | 6.770 | 6.975 | 256,705 | -0.04(-0.64%) |
Jul 14, 2022 | 7.000 | 7.320 | 6.945 | 7.020 | 218,979 | -0.43(-5.77%) |
Jul 13, 2022 | 7.000 | 7.500 | 6.650 | 7.450 | 294,567 | -0.20(-2.61%) |
Jul 12, 2022 | 8.000 | 8.125 | 7.505 | 7.650 | 713,640 | +0.02(+0.20%) |
Jul 11, 2022 | 8.515 | 8.835 | 7.460 | 7.635 | 1,282,383 | +0.08(+0.99%) |
Jul 08, 2022 | 7.980 | 8.535 | 7.435 | 7.560 | 722,517 | -0.48(-5.97%) |
Jul 07, 2022 | 8.000 | 8.600 | 7.745 | 8.040 | 277,061 | +0.09(+1.13%) |
Jul 06, 2022 | 8.790 | 8.900 | 7.555 | 7.950 | 299,043 | -1.50(-15.87%) |
Jul 05, 2022 | 8.500 | 9.500 | 8.200 | 9.450 | 111,551 | +0.95(+11.18%) |