Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.880 | 4.960 | 4.560 | 4.720 | 21,546 | -0.20(-4.02%) |
Sep 29, 2022 | 5.120 | 5.262 | 4.800 | 4.918 | 19,806 | -0.20(-3.95%) |
Sep 28, 2022 | 5.200 | 5.222 | 4.956 | 5.120 | 17,441 | +0.04(+0.79%) |
Sep 27, 2022 | 5.360 | 5.480 | 4.960 | 5.080 | 15,793 | -0.13(-2.53%) |
Sep 26, 2022 | 5.366 | 5.548 | 5.200 | 5.212 | 16,338 | -0.21(-3.91%) |
Sep 23, 2022 | 5.520 | 5.790 | 5.280 | 5.424 | 22,767 | -0.30(-5.28%) |
Sep 22, 2022 | 6.000 | 6.080 | 5.688 | 5.726 | 17,133 | -0.21(-3.57%) |
Sep 21, 2022 | 6.160 | 6.240 | 5.938 | 5.938 | 20,479 | -0.30(-4.81%) |
Sep 20, 2022 | 6.320 | 6.320 | 6.089 | 6.238 | 9,011 | -0.06(-1.02%) |
Sep 19, 2022 | 6.400 | 6.512 | 6.160 | 6.302 | 15,692 | -0.18(-2.72%) |
Sep 16, 2022 | 6.480 | 6.609 | 6.400 | 6.478 | 36,250 | -0.08(-1.17%) |
Sep 15, 2022 | 6.640 | 6.726 | 6.496 | 6.555 | 9,387 | -0.08(-1.13%) |
Sep 14, 2022 | 6.480 | 6.724 | 6.480 | 6.630 | 19,067 | +0.12(+1.77%) |
Sep 13, 2022 | 6.720 | 6.799 | 6.480 | 6.515 | 17,924 | -0.30(-4.36%) |
Sep 12, 2022 | 6.800 | 6.960 | 6.720 | 6.812 | 8,219 | +0.10(+1.47%) |
Sep 09, 2022 | 6.800 | 7.120 | 6.641 | 6.714 | 19,375 | -0.09(-1.27%) |
Sep 08, 2022 | 6.800 | 6.880 | 6.649 | 6.800 | 8,720 | +0.07(+1.05%) |
Sep 07, 2022 | 6.720 | 6.960 | 6.640 | 6.730 | 10,182 | +0.12(+1.89%) |
Sep 06, 2022 | 6.960 | 6.963 | 6.573 | 6.605 | 20,921 | -0.05(-0.73%) |
Sep 02, 2022 | 6.880 | 7.081 | 6.622 | 6.654 | 19,653 | -0.11(-1.68%) |
Sep 01, 2022 | 7.120 | 7.200 | 6.744 | 6.767 | 25,757 | -0.36(-5.02%) |
Aug 31, 2022 | 7.159 | 7.362 | 6.944 | 7.125 | 15,743 | -0.05(-0.70%) |
Aug 30, 2022 | 7.200 | 7.371 | 6.980 | 7.175 | 14,076 | +0.01(+0.12%) |
Aug 29, 2022 | 7.040 | 7.279 | 7.040 | 7.166 | 15,096 | +0.04(+0.58%) |
Aug 26, 2022 | 7.440 | 7.679 | 7.057 | 7.125 | 16,248 | -0.32(-4.24%) |
Aug 25, 2022 | 7.360 | 7.680 | 7.360 | 7.440 | 8,043 | +0.11(+1.46%) |
Aug 24, 2022 | 7.360 | 7.654 | 7.282 | 7.333 | 9,763 | +0.05(+0.73%) |
Aug 23, 2022 | 7.200 | 7.598 | 7.200 | 7.280 | 10,452 | -0.04(-0.54%) |
Aug 22, 2022 | 7.360 | 7.843 | 7.280 | 7.319 | 12,434 | -0.36(-4.70%) |
Aug 19, 2022 | 8.160 | 8.160 | 7.600 | 7.680 | 27,167 | -0.40(-4.95%) |
Aug 18, 2022 | 8.160 | 8.311 | 8.000 | 8.080 | 15,496 | -0.16(-1.94%) |
Aug 17, 2022 | 8.320 | 8.810 | 8.240 | 8.240 | 20,580 | -0.32(-3.74%) |
Aug 16, 2022 | 9.200 | 9.200 | 8.400 | 8.560 | 32,454 | -0.48(-5.31%) |
Aug 15, 2022 | 9.040 | 9.200 | 8.800 | 9.040 | 32,207 | +0.08(+0.89%) |
Aug 12, 2022 | 8.240 | 8.960 | 8.240 | 8.960 | 37,568 | +0.92(+11.44%) |
Aug 11, 2022 | 8.880 | 9.140 | 8.000 | 8.040 | 33,666 | -0.68(-7.80%) |
Aug 10, 2022 | 8.640 | 9.120 | 8.640 | 8.720 | 58,344 | +0.08(+0.93%) |
Aug 09, 2022 | 8.800 | 9.040 | 8.570 | 8.640 | 38,733 | +0.00(+0.00%) |
Aug 08, 2022 | 8.240 | 8.720 | 8.160 | 8.640 | 102,477 | +0.45(+5.47%) |
Aug 05, 2022 | 8.160 | 8.240 | 7.927 | 8.192 | 8,111 | +0.03(+0.39%) |
Aug 04, 2022 | 8.240 | 8.240 | 8.000 | 8.160 | 27,936 | +0.00(+0.00%) |
Aug 03, 2022 | 7.840 | 8.240 | 7.681 | 8.160 | 51,055 | +0.53(+6.97%) |
Aug 02, 2022 | 7.424 | 7.671 | 7.218 | 7.628 | 14,892 | +0.19(+2.54%) |
Aug 01, 2022 | 7.280 | 7.500 | 7.200 | 7.439 | 16,230 | +0.13(+1.75%) |
Jul 29, 2022 | 7.200 | 7.344 | 6.880 | 7.311 | 15,431 | +0.12(+1.61%) |
Jul 28, 2022 | 7.040 | 7.360 | 7.040 | 7.195 | 16,312 | +0.20(+2.79%) |
Jul 27, 2022 | 7.360 | 7.432 | 6.880 | 7.000 | 27,367 | -0.20(-2.78%) |
Jul 26, 2022 | 7.680 | 7.839 | 7.200 | 7.200 | 9,149 | -0.34(-4.46%) |
Jul 25, 2022 | 7.760 | 8.000 | 7.536 | 7.536 | 7,973 | -0.30(-3.79%) |
Jul 22, 2022 | 8.160 | 8.160 | 7.760 | 7.833 | 15,610 | -0.25(-3.06%) |
Jul 21, 2022 | 7.680 | 8.160 | 7.606 | 8.080 | 24,265 | +0.30(+3.80%) |
Jul 20, 2022 | 7.520 | 8.160 | 7.440 | 7.784 | 56,771 | +0.25(+3.27%) |
Jul 19, 2022 | 7.440 | 7.680 | 7.330 | 7.538 | 19,545 | +0.22(+3.00%) |
Jul 18, 2022 | 7.440 | 7.513 | 7.227 | 7.318 | 10,634 | +0.03(+0.35%) |
Jul 15, 2022 | 7.680 | 7.680 | 7.213 | 7.293 | 10,161 | -0.29(-3.86%) |
Jul 14, 2022 | 7.440 | 7.680 | 7.146 | 7.586 | 13,031 | +0.30(+4.05%) |
Jul 13, 2022 | 7.360 | 7.360 | 7.121 | 7.290 | 12,338 | +0.00(+0.00%) |
Jul 12, 2022 | 7.840 | 8.000 | 7.200 | 7.290 | 32,958 | -0.06(-0.87%) |
Jul 11, 2022 | 7.200 | 7.440 | 7.120 | 7.354 | 5,669 | -0.10(-1.31%) |
Jul 08, 2022 | 7.440 | 7.680 | 7.269 | 7.452 | 19,222 | +0.13(+1.71%) |
Jul 07, 2022 | 6.960 | 7.536 | 6.960 | 7.326 | 13,278 | +0.23(+3.22%) |
Jul 06, 2022 | 7.040 | 7.200 | 7.000 | 7.098 | 10,146 | +0.13(+1.93%) |
Jul 05, 2022 | 6.720 | 7.030 | 6.636 | 6.963 | 7,935 | +0.20(+3.01%) |