Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.890 | 7.205 | 6.810 | 6.960 | 815,867 | +0.05(+0.72%) |
Sep 29, 2022 | 6.980 | 7.050 | 6.725 | 6.910 | 220,053 | -0.01(-0.14%) |
Sep 28, 2022 | 6.480 | 6.960 | 6.400 | 6.920 | 206,969 | +0.46(+7.12%) |
Sep 27, 2022 | 6.530 | 6.700 | 6.440 | 6.460 | 174,097 | +0.05(+0.78%) |
Sep 26, 2022 | 6.740 | 6.830 | 6.410 | 6.410 | 244,135 | -0.42(-6.15%) |
Sep 23, 2022 | 7.560 | 7.590 | 6.760 | 6.830 | 440,489 | -0.87(-11.30%) |
Sep 22, 2022 | 7.830 | 7.950 | 7.700 | 7.700 | 215,890 | +0.00(+0.00%) |
Sep 21, 2022 | 8.050 | 8.150 | 7.700 | 7.700 | 373,361 | -0.18(-2.28%) |
Sep 20, 2022 | 8.420 | 8.480 | 7.850 | 7.880 | 482,823 | -0.65(-7.62%) |
Sep 19, 2022 | 8.020 | 8.550 | 8.000 | 8.530 | 512,352 | +0.48(+5.96%) |
Sep 16, 2022 | 8.010 | 8.250 | 7.880 | 8.050 | 425,882 | +0.04(+0.50%) |
Sep 15, 2022 | 8.030 | 8.150 | 7.815 | 8.010 | 405,054 | -0.10(-1.23%) |
Sep 14, 2022 | 7.150 | 8.274 | 7.150 | 8.110 | 1,276,818 | +1.32(+19.44%) |
Sep 13, 2022 | 7.010 | 7.120 | 6.733 | 6.790 | 262,932 | -0.21(-3.00%) |
Sep 12, 2022 | 6.860 | 7.110 | 6.780 | 7.000 | 261,028 | +0.36(+5.42%) |
Sep 09, 2022 | 6.650 | 6.820 | 6.630 | 6.640 | 172,943 | +0.12(+1.84%) |
Sep 08, 2022 | 6.580 | 6.720 | 6.450 | 6.520 | 227,952 | -0.13(-1.95%) |
Sep 07, 2022 | 6.800 | 6.840 | 6.520 | 6.650 | 193,449 | -0.17(-2.49%) |
Sep 06, 2022 | 7.200 | 7.220 | 6.820 | 6.820 | 231,027 | -0.24(-3.40%) |
Sep 02, 2022 | 6.940 | 7.075 | 6.790 | 7.060 | 271,864 | +0.48(+7.29%) |
Sep 01, 2022 | 6.820 | 6.920 | 6.520 | 6.580 | 199,797 | -0.36(-5.19%) |
Aug 31, 2022 | 6.820 | 7.170 | 6.560 | 6.940 | 229,753 | +0.00(+0.00%) |
Aug 30, 2022 | 7.400 | 7.400 | 6.930 | 6.940 | 214,728 | -0.56(-7.47%) |
Aug 29, 2022 | 7.220 | 7.600 | 7.210 | 7.500 | 162,836 | +0.26(+3.59%) |
Aug 26, 2022 | 7.650 | 7.689 | 7.200 | 7.240 | 307,041 | -0.44(-5.73%) |
Aug 25, 2022 | 7.900 | 7.910 | 7.620 | 7.680 | 246,772 | -0.12(-1.54%) |
Aug 24, 2022 | 7.850 | 8.159 | 7.720 | 7.800 | 484,242 | +0.14(+1.83%) |
Aug 23, 2022 | 7.320 | 7.861 | 7.310 | 7.660 | 1,089,508 | +0.48(+6.69%) |
Aug 22, 2022 | 6.850 | 7.250 | 6.620 | 7.180 | 406,513 | +0.39(+5.74%) |
Aug 19, 2022 | 6.540 | 6.840 | 6.480 | 6.790 | 222,538 | +0.20(+3.03%) |
Aug 18, 2022 | 6.500 | 6.600 | 6.370 | 6.590 | 235,200 | +0.17(+2.65%) |
Aug 17, 2022 | 6.590 | 6.610 | 6.410 | 6.420 | 89,618 | -0.15(-2.28%) |
Aug 16, 2022 | 6.760 | 6.860 | 6.560 | 6.570 | 97,442 | -0.19(-2.81%) |
Aug 15, 2022 | 6.780 | 6.810 | 6.470 | 6.760 | 211,226 | -0.08(-1.17%) |
Aug 12, 2022 | 6.560 | 6.840 | 6.530 | 6.840 | 102,976 | +0.29(+4.43%) |
Aug 11, 2022 | 6.660 | 6.677 | 6.540 | 6.550 | 151,309 | +0.01(+0.15%) |
Aug 10, 2022 | 6.500 | 6.640 | 6.410 | 6.540 | 166,705 | +0.16(+2.51%) |
Aug 09, 2022 | 6.740 | 6.820 | 6.380 | 6.380 | 119,953 | -0.22(-3.33%) |
Aug 08, 2022 | 6.700 | 6.866 | 6.430 | 6.600 | 311,489 | +0.46(+7.49%) |
Aug 05, 2022 | 6.000 | 6.280 | 6.000 | 6.140 | 89,808 | +0.09(+1.49%) |
Aug 04, 2022 | 6.280 | 6.305 | 6.020 | 6.050 | 109,364 | -0.26(-4.12%) |
Aug 03, 2022 | 6.580 | 6.580 | 6.230 | 6.310 | 87,698 | -0.22(-3.37%) |
Aug 02, 2022 | 6.590 | 6.590 | 6.440 | 6.530 | 60,697 | -0.13(-1.95%) |
Aug 01, 2022 | 6.730 | 6.730 | 6.360 | 6.660 | 163,919 | -0.09(-1.33%) |
Jul 29, 2022 | 6.860 | 6.910 | 6.640 | 6.750 | 238,633 | -0.02(-0.30%) |
Jul 28, 2022 | 6.710 | 6.840 | 6.630 | 6.770 | 154,684 | +0.12(+1.80%) |
Jul 27, 2022 | 6.480 | 6.660 | 6.450 | 6.650 | 132,799 | +0.21(+3.26%) |
Jul 26, 2022 | 6.400 | 6.515 | 6.340 | 6.440 | 101,487 | +0.09(+1.42%) |
Jul 25, 2022 | 6.120 | 6.450 | 6.120 | 6.350 | 158,091 | +0.26(+4.27%) |
Jul 22, 2022 | 6.120 | 6.160 | 5.982 | 6.090 | 169,155 | -0.01(-0.16%) |
Jul 21, 2022 | 6.000 | 6.100 | 5.800 | 6.100 | 138,050 | +0.06(+0.99%) |
Jul 20, 2022 | 5.900 | 6.070 | 5.830 | 6.040 | 231,268 | +0.17(+2.90%) |
Jul 19, 2022 | 5.480 | 5.880 | 5.436 | 5.870 | 172,716 | +0.38(+6.92%) |
Jul 18, 2022 | 5.390 | 5.565 | 5.380 | 5.490 | 146,867 | +0.20(+3.78%) |
Jul 15, 2022 | 5.280 | 5.320 | 5.115 | 5.290 | 90,140 | +0.08(+1.54%) |
Jul 14, 2022 | 5.150 | 5.220 | 5.020 | 5.210 | 105,724 | -0.10(-1.88%) |
Jul 13, 2022 | 5.160 | 5.370 | 5.100 | 5.310 | 140,101 | +0.11(+2.12%) |
Jul 12, 2022 | 5.010 | 5.210 | 4.920 | 5.200 | 135,177 | +0.10(+1.96%) |
Jul 11, 2022 | 5.130 | 5.220 | 5.000 | 5.100 | 114,600 | -0.07(-1.35%) |
Jul 08, 2022 | 5.290 | 5.290 | 5.070 | 5.170 | 188,555 | -0.05(-0.96%) |
Jul 07, 2022 | 5.040 | 5.295 | 5.040 | 5.220 | 216,100 | +0.27(+5.45%) |
Jul 06, 2022 | 5.060 | 5.100 | 4.810 | 4.950 | 421,598 | -0.09(-1.79%) |
Jul 05, 2022 | 5.400 | 5.400 | 4.940 | 5.040 | 277,895 | -0.47(-8.53%) |