Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 4.738 | 4.777 | 4.521 | 4.536 | 479,359 | -0.28(-5.81%) |
Sep 29, 2022 | 4.893 | 4.922 | 4.680 | 4.816 | 369,461 | -0.36(-6.90%) |
Sep 28, 2022 | 4.835 | 5.202 | 4.807 | 5.173 | 618,129 | +0.06(+1.13%) |
Sep 27, 2022 | 5.327 | 5.356 | 5.018 | 5.115 | 233,997 | -0.11(-2.03%) |
Sep 26, 2022 | 5.337 | 5.395 | 5.144 | 5.221 | 254,511 | -0.34(-6.08%) |
Sep 23, 2022 | 5.781 | 5.781 | 5.423 | 5.559 | 395,257 | -0.65(-10.42%) |
Sep 22, 2022 | 6.350 | 6.350 | 6.157 | 6.205 | 121,025 | -0.24(-3.74%) |
Sep 21, 2022 | 6.668 | 6.828 | 6.408 | 6.446 | 244,874 | -0.19(-2.91%) |
Sep 20, 2022 | 6.726 | 6.726 | 6.562 | 6.639 | 92,342 | -0.30(-4.31%) |
Sep 19, 2022 | 6.755 | 6.948 | 6.717 | 6.939 | 102,283 | -0.03(-0.42%) |
Sep 16, 2022 | 6.794 | 7.025 | 6.765 | 6.968 | 98,364 | +0.17(+2.56%) |
Sep 15, 2022 | 6.958 | 7.025 | 6.775 | 6.794 | 140,815 | -0.42(-5.88%) |
Sep 14, 2022 | 7.170 | 7.315 | 7.074 | 7.218 | 82,977 | +0.20(+2.89%) |
Sep 13, 2022 | 7.354 | 7.489 | 6.992 | 7.016 | 231,436 | -0.74(-9.58%) |
Sep 12, 2022 | 7.720 | 7.904 | 7.691 | 7.759 | 280,246 | +0.17(+2.29%) |
Sep 09, 2022 | 7.363 | 7.595 | 7.363 | 7.585 | 305,262 | +0.46(+6.50%) |
Sep 08, 2022 | 7.064 | 7.141 | 6.919 | 7.122 | 251,945 | -0.24(-3.28%) |
Sep 07, 2022 | 6.948 | 7.392 | 6.948 | 7.363 | 384,838 | +0.12(+1.60%) |
Sep 06, 2022 | 7.450 | 7.450 | 7.209 | 7.247 | 109,334 | -0.41(-5.42%) |
Sep 02, 2022 | 8.048 | 8.048 | 7.595 | 7.662 | 157,325 | -0.31(-3.87%) |
Sep 01, 2022 | 8.039 | 8.039 | 7.773 | 7.971 | 140,703 | -0.55(-6.46%) |
Aug 31, 2022 | 8.734 | 8.743 | 8.512 | 8.521 | 104,993 | +0.30(+3.64%) |
Aug 30, 2022 | 8.502 | 8.521 | 8.097 | 8.222 | 88,841 | -0.03(-0.35%) |
Aug 29, 2022 | 8.251 | 8.328 | 8.135 | 8.251 | 108,957 | -0.28(-3.28%) |
Aug 26, 2022 | 9.419 | 9.419 | 8.512 | 8.531 | 140,278 | -0.76(-8.20%) |
Aug 25, 2022 | 9.052 | 9.293 | 9.010 | 9.293 | 117,148 | +0.52(+5.94%) |
Aug 24, 2022 | 8.579 | 8.859 | 8.550 | 8.772 | 60,723 | +0.16(+1.91%) |
Aug 23, 2022 | 8.512 | 8.801 | 8.473 | 8.608 | 49,423 | +0.08(+0.90%) |
Aug 22, 2022 | 8.685 | 8.685 | 8.473 | 8.531 | 84,873 | -0.50(-5.56%) |
Aug 19, 2022 | 9.235 | 9.235 | 8.946 | 9.033 | 137,293 | -0.58(-6.02%) |
Aug 18, 2022 | 9.747 | 9.747 | 9.525 | 9.612 | 169,423 | -0.26(-2.64%) |
Aug 17, 2022 | 9.892 | 10.02 | 9.728 | 9.872 | 116,177 | -0.48(-4.66%) |
Aug 16, 2022 | 10.32 | 10.45 | 10.29 | 10.35 | 62,627 | +0.03(+0.28%) |
Aug 15, 2022 | 10.35 | 10.51 | 10.30 | 10.33 | 66,606 | -0.32(-2.99%) |
Aug 12, 2022 | 10.43 | 10.65 | 10.35 | 10.64 | 47,001 | +0.41(+3.96%) |
Aug 11, 2022 | 10.59 | 10.74 | 10.20 | 10.24 | 88,097 | -0.11(-1.03%) |
Aug 10, 2022 | 10.19 | 10.36 | 10.11 | 10.35 | 53,714 | +0.39(+3.88%) |
Aug 09, 2022 | 10.14 | 10.14 | 9.944 | 9.959 | 45,235 | -0.14(-1.34%) |
Aug 08, 2022 | 10.13 | 10.32 | 10.05 | 10.09 | 62,538 | +0.14(+1.36%) |
Aug 05, 2022 | 9.930 | 10.10 | 9.882 | 9.959 | 56,718 | -0.02(-0.19%) |
Aug 04, 2022 | 9.843 | 10.01 | 9.785 | 9.978 | 50,290 | +0.15(+1.57%) |
Aug 03, 2022 | 9.650 | 9.872 | 9.554 | 9.824 | 68,608 | +0.48(+5.17%) |
Aug 02, 2022 | 9.342 | 9.621 | 9.226 | 9.342 | 106,182 | -0.22(-2.32%) |
Aug 01, 2022 | 9.525 | 9.853 | 9.370 | 9.563 | 75,295 | -0.32(-3.22%) |
Jul 29, 2022 | 9.621 | 9.901 | 9.409 | 9.882 | 116,518 | +0.01(+0.10%) |
Jul 28, 2022 | 9.612 | 9.930 | 9.496 | 9.872 | 75,692 | +0.30(+3.12%) |
Jul 27, 2022 | 9.197 | 9.631 | 9.110 | 9.573 | 72,460 | +0.55(+6.10%) |
Jul 26, 2022 | 9.168 | 9.255 | 8.989 | 9.023 | 87,487 | -0.03(-0.32%) |
Jul 25, 2022 | 9.177 | 9.231 | 9.013 | 9.052 | 62,612 | +0.13(+1.41%) |
Jul 22, 2022 | 9.110 | 9.120 | 8.820 | 8.927 | 203,272 | -0.38(-4.05%) |
Jul 21, 2022 | 9.110 | 9.313 | 8.984 | 9.303 | 237,749 | +0.44(+5.01%) |
Jul 20, 2022 | 8.811 | 8.975 | 8.734 | 8.859 | 289,893 | -0.20(-2.24%) |
Jul 19, 2022 | 8.811 | 9.091 | 8.811 | 9.062 | 157,408 | +0.62(+7.31%) |
Jul 18, 2022 | 8.714 | 8.772 | 8.386 | 8.444 | 191,089 | +0.18(+2.22%) |
Jul 15, 2022 | 8.077 | 8.270 | 7.933 | 8.261 | 110,584 | +0.38(+4.77%) |
Jul 14, 2022 | 7.817 | 7.923 | 7.469 | 7.884 | 186,767 | -0.44(-5.33%) |
Jul 13, 2022 | 8.039 | 8.425 | 7.990 | 8.328 | 108,098 | +0.16(+2.01%) |
Jul 12, 2022 | 8.145 | 8.328 | 8.087 | 8.164 | 95,613 | -0.02(-0.24%) |
Jul 11, 2022 | 8.338 | 8.338 | 8.039 | 8.183 | 129,453 | -0.75(-8.42%) |
Jul 08, 2022 | 8.705 | 8.994 | 8.666 | 8.936 | 184,866 | +0.19(+2.21%) |
Jul 07, 2022 | 8.570 | 8.830 | 8.570 | 8.743 | 257,821 | +0.56(+6.84%) |
Jul 06, 2022 | 8.116 | 8.251 | 7.981 | 8.183 | 200,790 | -0.19(-2.30%) |
Jul 05, 2022 | 8.077 | 8.386 | 7.981 | 8.377 | 370,534 | -0.17(-2.03%) |