Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.020 | 5.200 | 4.710 | 4.950 | 4,786,445 | -0.11(-2.17%) |
Sep 29, 2022 | 5.750 | 5.990 | 4.865 | 5.060 | 10,937,660 | -1.97(-28.02%) |
Sep 28, 2022 | 6.560 | 7.130 | 6.390 | 7.030 | 2,193,614 | +0.47(+7.16%) |
Sep 27, 2022 | 6.590 | 6.870 | 6.435 | 6.560 | 1,663,241 | +0.06(+0.92%) |
Sep 26, 2022 | 7.010 | 7.260 | 6.370 | 6.500 | 2,405,030 | -0.51(-7.28%) |
Sep 23, 2022 | 6.870 | 7.030 | 6.720 | 7.010 | 1,256,062 | -0.07(-0.99%) |
Sep 22, 2022 | 7.650 | 7.700 | 6.810 | 7.080 | 2,164,651 | -0.49(-6.47%) |
Sep 21, 2022 | 7.530 | 8.000 | 7.447 | 7.570 | 1,751,213 | +0.08(+1.07%) |
Sep 20, 2022 | 7.330 | 7.595 | 7.246 | 7.490 | 1,406,359 | +0.06(+0.81%) |
Sep 19, 2022 | 7.500 | 7.650 | 7.240 | 7.430 | 1,191,820 | -0.22(-2.88%) |
Sep 16, 2022 | 8.300 | 8.350 | 7.635 | 7.650 | 2,082,249 | -0.82(-9.68%) |
Sep 15, 2022 | 8.100 | 8.505 | 8.020 | 8.470 | 1,719,618 | +0.28(+3.42%) |
Sep 14, 2022 | 7.750 | 8.200 | 7.530 | 8.190 | 1,749,600 | +0.61(+8.05%) |
Sep 13, 2022 | 7.750 | 7.950 | 7.530 | 7.580 | 1,834,028 | -0.50(-6.19%) |
Sep 12, 2022 | 7.670 | 8.080 | 7.660 | 8.080 | 1,946,470 | +0.45(+5.90%) |
Sep 09, 2022 | 7.310 | 7.670 | 7.310 | 7.630 | 1,489,613 | +0.36(+4.95%) |
Sep 08, 2022 | 7.220 | 7.300 | 6.980 | 7.270 | 1,268,140 | -0.05(-0.68%) |
Sep 07, 2022 | 6.740 | 7.360 | 6.735 | 7.320 | 2,711,118 | +0.54(+7.96%) |
Sep 06, 2022 | 6.900 | 6.930 | 6.650 | 6.780 | 2,243,932 | -0.07(-1.02%) |
Sep 02, 2022 | 6.930 | 6.989 | 6.600 | 6.850 | 2,094,012 | +0.10(+1.48%) |
Sep 01, 2022 | 7.080 | 7.110 | 6.450 | 6.750 | 3,169,931 | -0.43(-5.99%) |
Aug 31, 2022 | 7.880 | 8.135 | 7.150 | 7.180 | 3,404,555 | -0.73(-9.23%) |
Aug 30, 2022 | 8.680 | 8.775 | 7.880 | 7.910 | 1,886,789 | -0.68(-7.92%) |
Aug 29, 2022 | 8.050 | 8.625 | 7.850 | 8.590 | 2,552,604 | +0.39(+4.76%) |
Aug 26, 2022 | 7.760 | 8.500 | 7.760 | 8.200 | 3,909,630 | +0.63(+8.32%) |
Aug 25, 2022 | 7.410 | 7.620 | 7.220 | 7.570 | 1,859,772 | +0.16(+2.16%) |
Aug 24, 2022 | 7.460 | 7.665 | 7.380 | 7.410 | 2,232,587 | -0.05(-0.67%) |
Aug 23, 2022 | 7.320 | 7.665 | 7.310 | 7.460 | 3,312,559 | +0.13(+1.77%) |
Aug 22, 2022 | 7.510 | 7.735 | 7.330 | 7.330 | 3,014,117 | -0.37(-4.81%) |
Aug 19, 2022 | 8.430 | 8.600 | 7.700 | 7.700 | 5,383,401 | -0.87(-10.15%) |
Aug 18, 2022 | 10.50 | 10.55 | 8.550 | 8.570 | 4,816,323 | -1.94(-18.46%) |
Aug 17, 2022 | 10.97 | 11.34 | 10.45 | 10.51 | 1,754,859 | -0.57(-5.14%) |
Aug 16, 2022 | 10.89 | 11.38 | 10.65 | 11.08 | 1,600,874 | +0.22(+2.03%) |
Aug 15, 2022 | 11.00 | 11.19 | 10.73 | 10.86 | 1,936,934 | -0.19(-1.72%) |
Aug 12, 2022 | 10.59 | 11.35 | 10.36 | 11.05 | 2,411,944 | +0.47(+4.44%) |
Aug 11, 2022 | 9.510 | 11.61 | 9.500 | 10.58 | 6,176,289 | +1.14(+12.08%) |
Aug 10, 2022 | 9.270 | 9.490 | 9.020 | 9.440 | 1,840,937 | +0.50(+5.59%) |
Aug 09, 2022 | 8.970 | 9.260 | 8.870 | 8.940 | 1,946,272 | -0.15(-1.65%) |
Aug 08, 2022 | 9.030 | 9.655 | 9.030 | 9.090 | 2,048,416 | +0.10(+1.11%) |
Aug 05, 2022 | 8.570 | 9.000 | 8.520 | 8.990 | 1,127,714 | +0.27(+3.10%) |
Aug 04, 2022 | 8.520 | 9.070 | 8.475 | 8.720 | 1,387,055 | +0.26(+3.07%) |
Aug 03, 2022 | 8.590 | 8.730 | 8.180 | 8.460 | 1,870,819 | -0.03(-0.35%) |
Aug 02, 2022 | 9.170 | 9.220 | 8.450 | 8.490 | 2,093,896 | -0.74(-8.02%) |
Aug 01, 2022 | 8.140 | 9.680 | 8.020 | 9.230 | 4,335,385 | +1.00(+12.15%) |
Jul 29, 2022 | 7.770 | 8.930 | 7.500 | 8.230 | 7,527,345 | +0.60(+7.86%) |
Jul 28, 2022 | 7.440 | 7.730 | 7.270 | 7.630 | 1,295,947 | +0.19(+2.55%) |
Jul 27, 2022 | 7.660 | 7.730 | 7.105 | 7.440 | 1,272,048 | -0.08(-1.06%) |
Jul 26, 2022 | 7.150 | 7.610 | 6.970 | 7.520 | 1,250,666 | +0.24(+3.30%) |
Jul 25, 2022 | 7.340 | 7.405 | 7.130 | 7.280 | 825,706 | +0.00(+0.00%) |
Jul 22, 2022 | 7.490 | 7.580 | 7.180 | 7.280 | 1,110,850 | -0.19(-2.54%) |
Jul 21, 2022 | 7.610 | 7.629 | 7.150 | 7.470 | 1,524,398 | -0.32(-4.11%) |
Jul 20, 2022 | 7.790 | 7.950 | 7.610 | 7.790 | 1,279,662 | -0.04(-0.51%) |
Jul 19, 2022 | 7.300 | 7.910 | 7.300 | 7.830 | 1,992,484 | +0.64(+8.90%) |
Jul 18, 2022 | 6.860 | 7.265 | 6.850 | 7.190 | 1,662,965 | +0.49(+7.31%) |
Jul 15, 2022 | 6.530 | 6.740 | 6.410 | 6.700 | 1,571,640 | +0.29(+4.52%) |
Jul 14, 2022 | 6.530 | 6.660 | 6.335 | 6.410 | 1,637,132 | -0.24(-3.61%) |
Jul 13, 2022 | 6.740 | 6.860 | 6.510 | 6.650 | 1,534,420 | -0.23(-3.34%) |
Jul 12, 2022 | 6.590 | 6.980 | 6.576 | 6.880 | 1,728,425 | +0.26(+3.93%) |
Jul 11, 2022 | 7.010 | 7.060 | 6.570 | 6.620 | 1,331,439 | -0.45(-6.36%) |
Jul 08, 2022 | 7.390 | 7.450 | 7.060 | 7.070 | 1,412,266 | -0.35(-4.72%) |
Jul 07, 2022 | 7.130 | 7.495 | 7.110 | 7.420 | 2,153,957 | +0.44(+6.30%) |
Jul 06, 2022 | 6.730 | 7.030 | 6.570 | 6.980 | 2,342,680 | +0.22(+3.25%) |
Jul 05, 2022 | 6.750 | 6.990 | 6.600 | 6.760 | 2,212,549 | -0.09(-1.31%) |