Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.300 | 6.300 | 5.981 | 5.981 | 86 | -0.32(-5.06%) |
Sep 29, 2022 | 6.350 | 6.350 | 5.900 | 6.300 | 96 | -0.05(-0.79%) |
Sep 28, 2022 | 5.950 | 6.351 | 5.901 | 6.350 | 1,170 | +0.54(+9.35%) |
Sep 27, 2022 | 5.800 | 5.998 | 5.800 | 5.807 | 1,057 | +0.14(+2.43%) |
Sep 26, 2022 | 6.500 | 6.500 | 5.600 | 5.669 | 1,771 | -0.74(-11.50%) |
Sep 23, 2022 | 6.400 | 6.550 | 6.400 | 6.406 | 1,160 | -0.19(-2.94%) |
Sep 22, 2022 | 7.106 | 7.106 | 6.600 | 6.600 | 856 | -0.51(-7.12%) |
Sep 21, 2022 | 7.000 | 7.631 | 7.000 | 7.106 | 1,775 | -0.27(-3.62%) |
Sep 20, 2022 | 7.305 | 7.658 | 7.105 | 7.373 | 2,371 | +0.26(+3.60%) |
Sep 19, 2022 | 7.405 | 7.587 | 7.105 | 7.117 | 6,591 | +0.11(+1.60%) |
Sep 16, 2022 | 7.500 | 7.575 | 7.005 | 7.005 | 2,268 | -0.59(-7.72%) |
Sep 15, 2022 | 7.600 | 7.852 | 7.505 | 7.591 | 5,123 | +0.34(+4.66%) |
Sep 14, 2022 | 8.100 | 8.100 | 7.210 | 7.253 | 5,900 | -0.27(-3.63%) |
Sep 13, 2022 | 8.499 | 8.499 | 7.500 | 7.526 | 14,549 | -0.47(-5.93%) |
Sep 12, 2022 | 7.400 | 8.400 | 7.429 | 8.000 | 11,075 | -0.24(-2.96%) |
Sep 09, 2022 | 8.900 | 8.900 | 7.801 | 8.244 | 26,913 | -0.89(-9.79%) |
Sep 08, 2022 | 10.00 | 9.990 | 9.000 | 9.139 | 42,721 | -1.96(-17.67%) |
Sep 07, 2022 | 11.10 | 12.70 | 10.10 | 11.10 | 822,896 | +1.70(+18.09%) |
Sep 06, 2022 | 9.400 | 9.400 | 9.400 | 9.400 | 51 | -0.05(-0.51%) |
Sep 02, 2022 | 9.500 | 9.500 | 9.448 | 9.448 | 369 | +0.05(+0.53%) |
Sep 01, 2022 | 10.00 | 10.00 | 8.501 | 9.398 | 4,442 | -0.58(-5.84%) |
Aug 31, 2022 | 11.00 | 11.00 | 9.000 | 9.981 | 3,862 | -0.22(-2.15%) |
Aug 30, 2022 | 10.00 | 10.40 | 10.00 | 10.20 | 4,073 | -0.10(-0.97%) |
Aug 29, 2022 | 10.40 | 10.60 | 9.800 | 10.30 | 3,383 | -0.40(-3.74%) |
Aug 26, 2022 | 10.10 | 10.95 | 9.562 | 10.70 | 13,616 | +0.51(+5.04%) |
Aug 25, 2022 | 10.00 | 10.20 | 10.00 | 10.19 | 145 | -0.11(-1.10%) |
Aug 24, 2022 | 9.612 | 10.70 | 9.612 | 10.30 | 4,351 | +0.20(+1.98%) |
Aug 23, 2022 | 10.20 | 10.20 | 9.623 | 10.10 | 1,081 | -0.20(-1.94%) |
Aug 22, 2022 | 10.70 | 10.70 | 9.000 | 10.30 | 1,765 | -0.40(-3.74%) |
Aug 19, 2022 | 10.20 | 11.10 | 9.400 | 10.70 | 6,859 | -0.90(-7.76%) |
Aug 18, 2022 | 10.00 | 12.86 | 9.300 | 11.60 | 28,951 | +1.20(+11.55%) |
Aug 17, 2022 | 11.10 | 11.10 | 9.600 | 10.40 | 2,256 | -0.30(-2.81%) |
Aug 16, 2022 | 10.40 | 11.20 | 10.10 | 10.70 | 1,817 | -0.60(-5.31%) |
Aug 15, 2022 | 11.00 | 12.50 | 10.50 | 11.30 | 6,822 | +0.60(+5.61%) |
Aug 12, 2022 | 11.00 | 11.10 | 10.30 | 10.70 | 2,510 | -0.50(-4.46%) |
Aug 11, 2022 | 11.50 | 11.50 | 11.00 | 11.20 | 687 | +0.00(+0.00%) |
Aug 10, 2022 | 12.00 | 12.00 | 10.00 | 11.20 | 13,504 | -0.80(-6.67%) |
Aug 09, 2022 | 10.90 | 13.40 | 10.60 | 12.00 | 3,955 | +2.15(+21.83%) |
Aug 08, 2022 | 10.20 | 10.20 | 9.200 | 9.850 | 451 | -1.35(-12.05%) |
Aug 05, 2022 | 12.70 | 13.30 | 11.00 | 11.20 | 2,272 | -1.54(-12.07%) |
Aug 04, 2022 | 10.40 | 14.40 | 10.40 | 12.74 | 4,219 | +1.94(+17.92%) |
Aug 03, 2022 | 10.40 | 11.80 | 9.999 | 10.80 | 8,539 | +1.80(+20.01%) |
Aug 02, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 378 | +0.00(+0.00%) |
Aug 01, 2022 | 8.400 | 9.069 | 8.400 | 9.000 | 1,097 | +0.30(+3.45%) |
Jul 29, 2022 | 8.700 | 8.700 | 8.700 | 8.700 | 35 | -0.10(-1.13%) |
Jul 28, 2022 | 8.799 | 8.799 | 8.799 | 8.799 | 133 | -0.00(-0.01%) |
Jul 27, 2022 | 8.800 | 8.800 | 8.500 | 8.800 | 449 | -0.20(-2.21%) |
Jul 26, 2022 | 8.859 | 9.000 | 8.859 | 8.999 | 163 | +0.30(+3.41%) |
Jul 25, 2022 | 8.500 | 8.999 | 8.500 | 8.702 | 373 | -0.90(-9.35%) |
Jul 22, 2022 | 9.000 | 9.600 | 8.500 | 9.600 | 1,537 | +0.81(+9.24%) |
Jul 21, 2022 | 8.900 | 8.900 | 8.500 | 8.788 | 988 | -0.29(-3.15%) |
Jul 20, 2022 | 9.200 | 9.199 | 8.100 | 9.074 | 472 | -0.12(-1.36%) |
Jul 19, 2022 | 9.199 | 9.199 | 8.275 | 9.199 | 562 | +0.50(+5.74%) |
Jul 18, 2022 | 8.100 | 9.400 | 8.100 | 8.700 | 158 | -0.10(-1.11%) |
Jul 14, 2022 | 8.798 | 10 | -0.90(-9.30%) | |||
Jul 13, 2022 | 10.00 | 10.00 | 9.700 | 9.700 | 171 | +0.60(+6.59%) |
Jul 12, 2022 | 9.000 | 9.650 | 8.900 | 9.100 | 1,375 | -0.20(-2.15%) |
Jul 11, 2022 | 9.300 | 9.300 | 9.080 | 9.300 | 177 | -0.34(-3.54%) |
Jul 08, 2022 | 9.300 | 10.15 | 9.250 | 9.641 | 709 | -0.56(-5.48%) |
Jul 07, 2022 | 9.300 | 11.00 | 9.300 | 10.20 | 617 | +0.90(+9.68%) |
Jul 06, 2022 | 9.500 | 9.500 | 9.100 | 9.300 | 268 | +0.02(+0.26%) |
Jul 05, 2022 | 9.400 | 9.401 | 9.192 | 9.276 | 351 | -1.62(-14.90%) |