Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.670 | 5.850 | 5.620 | 5.700 | 480,222 | +0.01(+0.18%) |
Sep 29, 2022 | 5.880 | 5.910 | 5.495 | 5.690 | 880,385 | -0.31(-5.17%) |
Sep 28, 2022 | 5.970 | 6.060 | 5.895 | 6.000 | 1,151,505 | +0.07(+1.18%) |
Sep 27, 2022 | 5.980 | 6.170 | 5.910 | 5.930 | 464,451 | +0.08(+1.37%) |
Sep 26, 2022 | 6.080 | 6.190 | 5.780 | 5.850 | 266,216 | -0.32(-5.19%) |
Sep 23, 2022 | 6.200 | 6.290 | 6.090 | 6.170 | 297,156 | -0.18(-2.83%) |
Sep 22, 2022 | 6.810 | 6.835 | 6.290 | 6.350 | 300,569 | -0.50(-7.30%) |
Sep 21, 2022 | 7.110 | 7.110 | 6.790 | 6.850 | 258,483 | -0.26(-3.66%) |
Sep 20, 2022 | 7.020 | 7.160 | 6.940 | 7.110 | 174,612 | +0.05(+0.71%) |
Sep 19, 2022 | 7.150 | 7.230 | 7.060 | 7.060 | 171,022 | -0.15(-2.08%) |
Sep 16, 2022 | 7.360 | 7.360 | 7.010 | 7.210 | 360,988 | -0.25(-3.35%) |
Sep 15, 2022 | 7.680 | 7.880 | 7.440 | 7.460 | 421,113 | -0.22(-2.86%) |
Sep 14, 2022 | 7.580 | 7.720 | 7.390 | 7.680 | 221,389 | +0.08(+1.05%) |
Sep 13, 2022 | 7.970 | 8.070 | 7.585 | 7.600 | 356,763 | -0.62(-7.54%) |
Sep 12, 2022 | 8.250 | 8.320 | 8.080 | 8.220 | 401,212 | +0.07(+0.86%) |
Sep 09, 2022 | 7.960 | 8.205 | 7.960 | 8.150 | 578,971 | +0.35(+4.49%) |
Sep 08, 2022 | 7.700 | 7.880 | 7.600 | 7.800 | 145,854 | +0.01(+0.13%) |
Sep 07, 2022 | 7.810 | 7.900 | 7.510 | 7.790 | 308,380 | -0.02(-0.26%) |
Sep 06, 2022 | 7.940 | 7.940 | 7.660 | 7.810 | 513,431 | -0.09(-1.14%) |
Sep 02, 2022 | 7.900 | 7.955 | 7.600 | 7.900 | 278,183 | +0.08(+1.02%) |
Sep 01, 2022 | 7.830 | 7.830 | 7.580 | 7.820 | 436,765 | -0.09(-1.14%) |
Aug 31, 2022 | 7.830 | 7.930 | 7.780 | 7.910 | 182,800 | +0.11(+1.41%) |
Aug 30, 2022 | 7.700 | 7.825 | 7.590 | 7.800 | 183,257 | +0.15(+1.96%) |
Aug 29, 2022 | 7.500 | 7.670 | 7.480 | 7.650 | 387,155 | +0.02(+0.26%) |
Aug 26, 2022 | 7.960 | 7.960 | 7.560 | 7.630 | 353,899 | -0.25(-3.17%) |
Aug 25, 2022 | 8.060 | 8.170 | 7.850 | 7.880 | 272,693 | -0.05(-0.63%) |
Aug 24, 2022 | 7.760 | 8.020 | 7.710 | 7.930 | 462,924 | +0.14(+1.80%) |
Aug 23, 2022 | 7.890 | 8.190 | 7.780 | 7.790 | 240,145 | -0.09(-1.14%) |
Aug 22, 2022 | 8.070 | 8.200 | 7.760 | 7.880 | 185,903 | -0.39(-4.72%) |
Aug 19, 2022 | 8.510 | 8.730 | 8.130 | 8.270 | 265,788 | -0.47(-5.38%) |
Aug 18, 2022 | 8.770 | 9.220 | 8.350 | 8.740 | 380,029 | -0.10(-1.13%) |
Aug 17, 2022 | 8.750 | 8.970 | 8.670 | 8.840 | 222,602 | -0.07(-0.79%) |
Aug 16, 2022 | 8.540 | 8.960 | 8.540 | 8.910 | 213,212 | +0.31(+3.60%) |
Aug 15, 2022 | 8.610 | 8.670 | 8.460 | 8.600 | 86,994 | -0.09(-1.04%) |
Aug 12, 2022 | 8.550 | 8.755 | 8.530 | 8.690 | 509,829 | +0.16(+1.88%) |
Aug 11, 2022 | 8.820 | 8.823 | 8.490 | 8.530 | 177,583 | -0.07(-0.81%) |
Aug 10, 2022 | 8.500 | 8.730 | 8.220 | 8.600 | 268,533 | +0.29(+3.49%) |
Aug 09, 2022 | 8.300 | 8.360 | 8.200 | 8.310 | 186,806 | +0.01(+0.12%) |
Aug 08, 2022 | 7.970 | 8.330 | 7.930 | 8.300 | 246,229 | +0.42(+5.33%) |
Aug 05, 2022 | 7.790 | 8.040 | 7.660 | 7.880 | 161,876 | +0.04(+0.51%) |
Aug 04, 2022 | 7.680 | 7.850 | 7.600 | 7.840 | 109,366 | +0.16(+2.08%) |
Aug 03, 2022 | 7.420 | 7.825 | 7.420 | 7.680 | 141,094 | +0.24(+3.23%) |
Aug 02, 2022 | 7.320 | 7.520 | 7.210 | 7.440 | 315,547 | +0.08(+1.09%) |
Aug 01, 2022 | 7.380 | 7.410 | 7.260 | 7.360 | 142,775 | -0.04(-0.54%) |
Jul 29, 2022 | 7.370 | 7.470 | 7.320 | 7.400 | 104,985 | -0.03(-0.40%) |
Jul 28, 2022 | 7.410 | 7.485 | 7.200 | 7.430 | 139,295 | -0.02(-0.27%) |
Jul 27, 2022 | 7.000 | 7.500 | 7.000 | 7.450 | 352,795 | +0.50(+7.19%) |
Jul 26, 2022 | 7.330 | 7.470 | 6.930 | 6.950 | 247,863 | -0.44(-5.95%) |
Jul 25, 2022 | 7.080 | 7.450 | 6.950 | 7.390 | 199,606 | +0.32(+4.53%) |
Jul 22, 2022 | 7.240 | 7.240 | 6.955 | 7.070 | 207,786 | -0.17(-2.35%) |
Jul 21, 2022 | 7.460 | 7.460 | 7.070 | 7.240 | 174,317 | -0.24(-3.21%) |
Jul 20, 2022 | 7.440 | 7.600 | 7.390 | 7.480 | 271,135 | +0.04(+0.54%) |
Jul 19, 2022 | 7.450 | 7.615 | 7.320 | 7.440 | 203,310 | +0.11(+1.50%) |
Jul 18, 2022 | 7.420 | 7.620 | 7.305 | 7.330 | 150,073 | +0.07(+0.96%) |
Jul 15, 2022 | 7.310 | 7.365 | 7.120 | 7.260 | 134,183 | -0.03(-0.41%) |
Jul 14, 2022 | 7.550 | 7.650 | 7.270 | 7.290 | 209,389 | -0.41(-5.32%) |
Jul 13, 2022 | 7.550 | 7.780 | 7.500 | 7.700 | 152,345 | +0.04(+0.52%) |
Jul 12, 2022 | 7.590 | 7.755 | 7.560 | 7.660 | 134,288 | +0.05(+0.66%) |
Jul 11, 2022 | 7.840 | 7.840 | 7.560 | 7.610 | 213,483 | -0.34(-4.28%) |
Jul 08, 2022 | 8.160 | 8.160 | 7.900 | 7.950 | 243,637 | -0.25(-3.05%) |
Jul 07, 2022 | 8.290 | 8.620 | 8.160 | 8.200 | 438,835 | -0.06(-0.73%) |
Jul 06, 2022 | 8.460 | 8.660 | 8.210 | 8.260 | 457,509 | -0.27(-3.17%) |
Jul 05, 2022 | 8.060 | 8.600 | 7.950 | 8.530 | 379,740 | +0.30(+3.65%) |