Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.190 | 6.420 | 6.070 | 6.120 | 430,305 | -0.06(-0.97%) |
Sep 29, 2022 | 6.420 | 6.640 | 6.000 | 6.180 | 547,061 | -0.56(-8.31%) |
Sep 28, 2022 | 6.270 | 6.820 | 6.280 | 6.740 | 634,499 | +0.35(+5.48%) |
Sep 27, 2022 | 6.360 | 6.640 | 6.210 | 6.390 | 524,422 | +0.23(+3.73%) |
Sep 26, 2022 | 6.370 | 6.736 | 6.130 | 6.160 | 588,697 | -0.31(-4.79%) |
Sep 23, 2022 | 6.630 | 6.720 | 6.250 | 6.470 | 672,029 | -0.44(-6.37%) |
Sep 22, 2022 | 7.450 | 7.480 | 6.740 | 6.910 | 629,668 | -0.53(-7.12%) |
Sep 21, 2022 | 7.720 | 7.860 | 7.300 | 7.440 | 643,908 | -0.19(-2.49%) |
Sep 20, 2022 | 7.890 | 8.140 | 7.600 | 7.630 | 557,859 | -0.38(-4.74%) |
Sep 19, 2022 | 7.580 | 8.200 | 7.440 | 8.010 | 506,693 | +0.24(+3.09%) |
Sep 16, 2022 | 8.200 | 8.200 | 7.610 | 7.770 | 616,362 | -0.59(-7.06%) |
Sep 15, 2022 | 8.290 | 8.445 | 8.010 | 8.360 | 530,209 | -0.16(-1.88%) |
Sep 14, 2022 | 8.330 | 8.660 | 8.035 | 8.520 | 461,704 | +0.10(+1.19%) |
Sep 13, 2022 | 8.850 | 9.045 | 8.330 | 8.420 | 654,130 | -0.95(-10.14%) |
Sep 12, 2022 | 9.480 | 9.650 | 9.153 | 9.370 | 368,811 | +0.01(+0.11%) |
Sep 09, 2022 | 9.410 | 9.530 | 9.090 | 9.360 | 457,425 | +0.19(+2.07%) |
Sep 08, 2022 | 8.640 | 9.370 | 8.640 | 9.170 | 640,118 | +0.54(+6.26%) |
Sep 07, 2022 | 8.670 | 8.750 | 8.260 | 8.630 | 502,813 | +0.31(+3.73%) |
Sep 06, 2022 | 8.430 | 8.485 | 8.097 | 8.320 | 520,420 | -0.09(-1.07%) |
Sep 02, 2022 | 8.610 | 8.783 | 8.060 | 8.410 | 252,390 | +0.03(+0.36%) |
Sep 01, 2022 | 9.010 | 9.010 | 8.125 | 8.380 | 571,607 | -0.74(-8.11%) |
Aug 31, 2022 | 8.460 | 9.160 | 8.430 | 9.120 | 601,673 | +0.56(+6.54%) |
Aug 30, 2022 | 9.270 | 9.290 | 8.470 | 8.560 | 521,985 | -0.68(-7.36%) |
Aug 29, 2022 | 9.230 | 9.740 | 9.200 | 9.240 | 385,085 | -0.25(-2.63%) |
Aug 26, 2022 | 9.930 | 10.33 | 9.460 | 9.490 | 613,782 | -0.42(-4.24%) |
Aug 25, 2022 | 9.410 | 10.10 | 9.278 | 9.910 | 625,801 | +0.61(+6.56%) |
Aug 24, 2022 | 8.400 | 9.360 | 8.390 | 9.300 | 626,705 | +0.94(+11.24%) |
Aug 23, 2022 | 8.550 | 8.990 | 8.320 | 8.360 | 524,749 | -0.01(-0.12%) |
Aug 22, 2022 | 8.660 | 8.960 | 8.270 | 8.370 | 543,255 | -0.64(-7.10%) |
Aug 19, 2022 | 9.780 | 9.860 | 8.735 | 9.010 | 743,068 | -1.10(-10.88%) |
Aug 18, 2022 | 9.740 | 10.15 | 9.600 | 10.11 | 455,982 | +0.35(+3.59%) |
Aug 17, 2022 | 10.13 | 10.19 | 9.520 | 9.760 | 597,509 | -0.74(-7.05%) |
Aug 16, 2022 | 10.34 | 10.74 | 10.15 | 10.50 | 819,338 | +0.04(+0.38%) |
Aug 15, 2022 | 10.60 | 10.73 | 10.23 | 10.46 | 653,937 | -0.39(-3.59%) |
Aug 12, 2022 | 10.75 | 11.21 | 10.66 | 10.85 | 556,383 | +0.19(+1.78%) |
Aug 11, 2022 | 10.70 | 11.28 | 10.59 | 10.66 | 716,240 | +0.16(+1.52%) |
Aug 10, 2022 | 10.73 | 10.81 | 10.00 | 10.50 | 791,140 | +0.33(+3.24%) |
Aug 09, 2022 | 10.41 | 10.67 | 9.060 | 10.17 | 1,559,601 | -0.95(-8.54%) |
Aug 08, 2022 | 10.15 | 11.50 | 10.15 | 11.12 | 1,456,333 | +0.94(+9.23%) |
Aug 05, 2022 | 8.130 | 10.55 | 8.130 | 10.18 | 2,464,266 | +2.02(+24.75%) |
Aug 04, 2022 | 8.310 | 8.369 | 7.500 | 8.160 | 1,180,601 | +0.28(+3.55%) |
Aug 03, 2022 | 8.120 | 8.296 | 7.532 | 7.880 | 793,114 | +0.05(+0.64%) |
Aug 02, 2022 | 7.370 | 8.390 | 7.370 | 7.830 | 911,683 | +0.33(+4.40%) |
Aug 01, 2022 | 7.130 | 7.560 | 6.790 | 7.500 | 846,412 | +0.15(+2.04%) |
Jul 29, 2022 | 6.370 | 7.850 | 6.310 | 7.350 | 1,725,914 | +0.96(+15.02%) |
Jul 28, 2022 | 5.920 | 6.450 | 5.880 | 6.390 | 830,384 | +0.65(+11.32%) |
Jul 27, 2022 | 5.410 | 5.765 | 5.340 | 5.740 | 506,670 | +0.45(+8.51%) |
Jul 26, 2022 | 5.430 | 5.440 | 5.250 | 5.290 | 316,044 | -0.19(-3.47%) |
Jul 25, 2022 | 5.080 | 5.630 | 5.010 | 5.480 | 340,539 | +0.46(+9.16%) |
Jul 22, 2022 | 5.660 | 5.660 | 4.910 | 5.020 | 514,310 | -0.55(-9.87%) |
Jul 21, 2022 | 5.670 | 5.670 | 5.319 | 5.570 | 598,988 | -0.19(-3.30%) |
Jul 20, 2022 | 5.470 | 5.780 | 5.365 | 5.760 | 490,133 | +0.34(+6.27%) |
Jul 19, 2022 | 5.290 | 5.460 | 5.210 | 5.420 | 379,252 | +0.24(+4.63%) |
Jul 18, 2022 | 5.520 | 5.660 | 5.140 | 5.180 | 563,377 | -0.12(-2.26%) |
Jul 15, 2022 | 5.110 | 5.330 | 4.890 | 5.300 | 522,437 | +0.27(+5.37%) |
Jul 14, 2022 | 5.110 | 5.166 | 4.870 | 5.030 | 480,967 | -0.27(-5.09%) |
Jul 13, 2022 | 4.970 | 5.300 | 4.930 | 5.300 | 577,626 | +0.22(+4.33%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.790 | 5.080 | 458,407 | +0.07(+1.40%) |
Jul 11, 2022 | 5.120 | 5.270 | 4.820 | 5.010 | 615,574 | -0.25(-4.75%) |
Jul 08, 2022 | 5.000 | 5.440 | 4.920 | 5.260 | 521,708 | +0.23(+4.57%) |
Jul 07, 2022 | 4.550 | 5.160 | 4.510 | 5.030 | 752,417 | +0.53(+11.78%) |
Jul 06, 2022 | 4.750 | 4.910 | 4.455 | 4.500 | 614,278 | -0.29(-6.05%) |
Jul 05, 2022 | 4.680 | 4.830 | 4.450 | 4.790 | 808,879 | -0.04(-0.83%) |