Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.820 | 7.982 | 7.756 | 7.899 | 6,609,777 | +0.09(+1.13%) |
Sep 29, 2022 | 7.722 | 7.845 | 7.549 | 7.810 | 2,397,121 | -0.11(-1.37%) |
Sep 28, 2022 | 8.056 | 8.056 | 7.825 | 7.918 | 3,041,494 | -0.09(-1.11%) |
Sep 27, 2022 | 8.204 | 8.223 | 7.943 | 8.007 | 1,979,072 | -0.22(-2.63%) |
Sep 26, 2022 | 8.420 | 8.479 | 8.125 | 8.223 | 4,545,658 | -0.39(-4.57%) |
Sep 23, 2022 | 8.676 | 8.725 | 8.553 | 8.617 | 1,465,445 | -0.30(-3.31%) |
Sep 22, 2022 | 8.508 | 8.946 | 8.489 | 8.912 | 1,779,794 | +0.44(+5.23%) |
Sep 21, 2022 | 8.489 | 8.636 | 8.336 | 8.469 | 1,620,130 | +0.03(+0.35%) |
Sep 20, 2022 | 8.371 | 8.489 | 8.307 | 8.440 | 1,686,516 | +0.00(+0.00%) |
Sep 19, 2022 | 8.204 | 8.489 | 8.164 | 8.440 | 1,156,291 | +0.13(+1.54%) |
Sep 16, 2022 | 8.292 | 8.400 | 8.179 | 8.312 | 1,986,061 | -0.10(-1.17%) |
Sep 15, 2022 | 8.548 | 8.607 | 8.390 | 8.410 | 1,176,237 | -0.27(-3.06%) |
Sep 14, 2022 | 8.636 | 8.715 | 8.607 | 8.676 | 1,047,139 | +0.05(+0.57%) |
Sep 13, 2022 | 8.686 | 8.892 | 8.612 | 8.627 | 1,415,426 | -0.30(-3.41%) |
Sep 12, 2022 | 8.853 | 9.025 | 8.843 | 8.931 | 1,298,249 | +0.25(+2.83%) |
Sep 09, 2022 | 8.656 | 8.759 | 8.627 | 8.686 | 1,055,522 | +0.10(+1.15%) |
Sep 08, 2022 | 8.587 | 8.725 | 8.430 | 8.587 | 1,559,545 | -0.01(-0.11%) |
Sep 07, 2022 | 8.430 | 8.646 | 8.395 | 8.597 | 697,428 | +0.10(+1.16%) |
Sep 06, 2022 | 8.587 | 8.607 | 8.459 | 8.499 | 1,495,447 | -0.34(-3.89%) |
Sep 02, 2022 | 8.892 | 8.956 | 8.789 | 8.843 | 1,093,450 | +0.02(+0.22%) |
Sep 01, 2022 | 8.931 | 8.961 | 8.681 | 8.823 | 1,404,017 | +0.03(+0.34%) |
Aug 31, 2022 | 8.794 | 9.035 | 8.764 | 8.794 | 1,148,252 | -0.10(-1.11%) |
Aug 30, 2022 | 9.187 | 9.197 | 8.872 | 8.892 | 1,219,081 | -0.30(-3.21%) |
Aug 29, 2022 | 9.020 | 9.266 | 9.020 | 9.187 | 837,117 | +0.16(+1.74%) |
Aug 26, 2022 | 9.049 | 9.108 | 8.931 | 9.030 | 1,176,822 | -0.01(-0.11%) |
Aug 25, 2022 | 9.128 | 9.158 | 8.946 | 9.040 | 776,421 | -0.19(-2.03%) |
Aug 24, 2022 | 9.197 | 9.364 | 9.163 | 9.227 | 973,916 | +0.03(+0.32%) |
Aug 23, 2022 | 9.217 | 9.389 | 9.182 | 9.197 | 1,892,234 | +0.08(+0.86%) |
Aug 22, 2022 | 9.148 | 9.158 | 8.986 | 9.118 | 2,061,708 | -0.07(-0.75%) |
Aug 19, 2022 | 9.266 | 9.286 | 9.148 | 9.187 | 1,815,316 | -0.25(-2.61%) |
Aug 18, 2022 | 9.571 | 9.640 | 9.359 | 9.433 | 1,764,449 | -0.07(-0.72%) |
Aug 17, 2022 | 9.266 | 9.512 | 9.246 | 9.502 | 2,493,052 | +0.17(+1.79%) |
Aug 16, 2022 | 9.335 | 9.364 | 9.187 | 9.335 | 1,730,767 | -0.12(-1.25%) |
Aug 15, 2022 | 9.010 | 9.502 | 8.981 | 9.453 | 986,213 | +0.33(+3.67%) |
Aug 12, 2022 | 9.128 | 9.138 | 8.941 | 9.118 | 1,783,819 | +0.12(+1.31%) |
Aug 11, 2022 | 9.325 | 9.359 | 8.960 | 9.000 | 1,996,496 | -0.30(-3.28%) |
Aug 10, 2022 | 9.512 | 9.556 | 9.207 | 9.305 | 1,903,587 | -0.02(-0.21%) |
Aug 09, 2022 | 9.394 | 9.443 | 9.241 | 9.325 | 1,150,807 | -0.03(-0.32%) |
Aug 08, 2022 | 9.305 | 9.468 | 9.305 | 9.354 | 1,500,376 | +0.16(+1.71%) |
Aug 05, 2022 | 9.069 | 9.231 | 9.000 | 9.197 | 1,104,654 | +0.05(+0.54%) |
Aug 04, 2022 | 8.931 | 9.222 | 8.931 | 9.148 | 2,242,262 | +0.33(+3.79%) |
Aug 03, 2022 | 8.735 | 8.922 | 8.622 | 8.813 | 1,917,143 | +0.00(+0.00%) |
Aug 02, 2022 | 8.922 | 8.931 | 8.769 | 8.813 | 1,040,637 | -0.05(-0.55%) |
Aug 01, 2022 | 8.774 | 9.000 | 8.735 | 8.863 | 1,176,166 | +0.05(+0.56%) |
Jul 29, 2022 | 8.646 | 8.868 | 8.646 | 8.813 | 734,743 | +0.08(+0.90%) |
Jul 28, 2022 | 8.636 | 8.749 | 8.528 | 8.735 | 1,104,397 | +0.19(+2.19%) |
Jul 27, 2022 | 8.381 | 8.587 | 8.346 | 8.548 | 984,569 | +0.27(+3.21%) |
Jul 26, 2022 | 8.282 | 8.341 | 8.213 | 8.282 | 685,852 | +0.00(+0.00%) |
Jul 25, 2022 | 8.125 | 8.302 | 8.120 | 8.282 | 742,144 | +0.26(+3.19%) |
Jul 22, 2022 | 8.026 | 8.115 | 7.938 | 8.026 | 1,496,296 | +0.01(+0.12%) |
Jul 21, 2022 | 7.928 | 8.041 | 7.894 | 8.017 | 1,114,734 | -0.02(-0.24%) |
Jul 20, 2022 | 8.204 | 8.272 | 7.987 | 8.036 | 1,273,205 | -0.05(-0.61%) |
Jul 19, 2022 | 8.086 | 8.164 | 8.019 | 8.086 | 1,554,436 | +0.12(+1.48%) |
Jul 18, 2022 | 8.164 | 8.233 | 7.943 | 7.967 | 1,697,439 | -0.13(-1.58%) |
Jul 15, 2022 | 7.869 | 8.095 | 7.722 | 8.095 | 1,778,685 | +0.17(+2.11%) |
Jul 14, 2022 | 7.731 | 7.928 | 7.672 | 7.928 | 2,097,837 | +0.03(+0.37%) |
Jul 13, 2022 | 7.781 | 8.056 | 7.781 | 7.899 | 2,286,918 | +0.12(+1.52%) |
Jul 12, 2022 | 7.643 | 7.884 | 7.545 | 7.781 | 1,729,428 | -0.01(-0.13%) |
Jul 11, 2022 | 8.056 | 8.095 | 7.692 | 7.790 | 4,053,824 | -0.46(-5.60%) |
Jul 08, 2022 | 8.331 | 8.341 | 8.164 | 8.253 | 2,068,925 | -0.03(-0.36%) |
Jul 07, 2022 | 8.223 | 8.390 | 8.213 | 8.282 | 1,694,149 | +0.24(+2.93%) |
Jul 06, 2022 | 8.174 | 8.194 | 7.904 | 8.046 | 1,846,082 | -0.20(-2.39%) |
Jul 05, 2022 | 8.223 | 8.253 | 8.017 | 8.243 | 4,406,825 | -0.32(-3.79%) |