Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.193 | 8.416 | 8.147 | 8.258 | 4,931,807 | -0.04(-0.45%) |
Sep 29, 2022 | 8.286 | 8.337 | 7.998 | 8.295 | 3,279,984 | -0.07(-0.78%) |
Sep 28, 2022 | 7.830 | 8.453 | 7.821 | 8.360 | 4,021,969 | +0.59(+7.53%) |
Sep 27, 2022 | 7.775 | 8.072 | 7.714 | 7.775 | 3,642,051 | +0.25(+3.33%) |
Sep 26, 2022 | 7.784 | 7.894 | 7.468 | 7.524 | 2,312,899 | -0.35(-4.48%) |
Sep 23, 2022 | 8.378 | 8.420 | 7.719 | 7.877 | 4,948,506 | -0.88(-10.07%) |
Sep 22, 2022 | 9.409 | 9.437 | 8.722 | 8.759 | 4,767,513 | -0.47(-5.13%) |
Sep 21, 2022 | 9.484 | 9.642 | 9.224 | 9.233 | 4,188,632 | -0.07(-0.80%) |
Sep 20, 2022 | 9.242 | 9.321 | 9.112 | 9.307 | 1,386,202 | -0.02(-0.20%) |
Sep 19, 2022 | 9.057 | 9.354 | 8.992 | 9.326 | 1,785,944 | +0.00(+0.00%) |
Sep 16, 2022 | 9.354 | 9.437 | 9.154 | 9.326 | 4,542,951 | -0.13(-1.38%) |
Sep 15, 2022 | 9.475 | 9.605 | 9.363 | 9.456 | 1,784,969 | -0.12(-1.26%) |
Sep 14, 2022 | 9.437 | 9.610 | 9.363 | 9.577 | 3,428,929 | +0.27(+2.89%) |
Sep 13, 2022 | 9.484 | 9.581 | 9.298 | 9.307 | 2,812,379 | -0.33(-3.47%) |
Sep 12, 2022 | 9.809 | 9.920 | 9.577 | 9.642 | 5,656,947 | -0.01(-0.10%) |
Sep 09, 2022 | 9.567 | 9.902 | 9.465 | 9.651 | 5,200,545 | +0.26(+2.77%) |
Sep 08, 2022 | 9.363 | 9.477 | 9.252 | 9.391 | 6,294,935 | -0.01(-0.10%) |
Sep 07, 2022 | 9.382 | 9.632 | 9.279 | 9.400 | 3,271,214 | -0.17(-1.75%) |
Sep 06, 2022 | 9.874 | 9.893 | 9.549 | 9.567 | 1,491,214 | -0.20(-2.00%) |
Sep 02, 2022 | 9.716 | 9.911 | 9.549 | 9.762 | 2,053,852 | +0.38(+4.06%) |
Sep 01, 2022 | 9.335 | 9.516 | 9.187 | 9.382 | 2,552,224 | -0.06(-0.59%) |
Aug 31, 2022 | 9.428 | 9.670 | 9.326 | 9.437 | 2,337,768 | -0.22(-2.31%) |
Aug 30, 2022 | 10.15 | 10.25 | 9.660 | 9.660 | 2,170,726 | -0.57(-5.54%) |
Aug 29, 2022 | 9.976 | 10.30 | 9.911 | 10.23 | 2,322,333 | +0.21(+2.13%) |
Aug 26, 2022 | 10.14 | 10.14 | 9.809 | 10.01 | 2,057,287 | -0.22(-2.18%) |
Aug 25, 2022 | 10.29 | 10.34 | 10.18 | 10.24 | 2,312,714 | +0.01(+0.09%) |
Aug 24, 2022 | 10.18 | 10.30 | 10.10 | 10.23 | 2,626,996 | +0.07(+0.64%) |
Aug 23, 2022 | 9.985 | 10.25 | 9.985 | 10.16 | 2,269,094 | +0.26(+2.63%) |
Aug 22, 2022 | 9.753 | 9.934 | 9.502 | 9.902 | 2,567,044 | +0.15(+1.52%) |
Aug 19, 2022 | 9.846 | 9.888 | 9.656 | 9.753 | 4,206,775 | -0.29(-2.87%) |
Aug 18, 2022 | 9.261 | 10.35 | 9.261 | 10.04 | 6,725,506 | +0.90(+9.86%) |
Aug 17, 2022 | 9.084 | 9.173 | 8.950 | 9.140 | 2,370,076 | +0.03(+0.31%) |
Aug 16, 2022 | 9.038 | 9.214 | 9.001 | 9.112 | 1,382,903 | +0.17(+1.87%) |
Aug 15, 2022 | 8.926 | 8.982 | 8.676 | 8.945 | 1,756,078 | -0.22(-2.43%) |
Aug 12, 2022 | 9.140 | 9.233 | 9.047 | 9.168 | 1,286,529 | +0.04(+0.41%) |
Aug 11, 2022 | 8.926 | 9.270 | 8.926 | 9.131 | 1,769,728 | +0.33(+3.80%) |
Aug 10, 2022 | 8.806 | 8.889 | 8.666 | 8.796 | 1,807,538 | +0.07(+0.74%) |
Aug 09, 2022 | 8.704 | 8.796 | 8.629 | 8.731 | 1,333,068 | +0.09(+1.08%) |
Aug 08, 2022 | 8.499 | 8.648 | 8.430 | 8.639 | 1,640,262 | +0.13(+1.53%) |
Aug 05, 2022 | 8.360 | 8.741 | 8.258 | 8.508 | 1,210,420 | +0.06(+0.66%) |
Aug 04, 2022 | 8.815 | 9.075 | 8.374 | 8.453 | 2,212,675 | -0.37(-4.21%) |
Aug 03, 2022 | 9.075 | 9.131 | 8.648 | 8.824 | 1,335,769 | -0.20(-2.16%) |
Aug 02, 2022 | 9.038 | 9.061 | 8.796 | 9.019 | 1,305,154 | +0.07(+0.73%) |
Aug 01, 2022 | 8.964 | 9.075 | 8.704 | 8.954 | 1,849,438 | -0.15(-1.63%) |
Jul 29, 2022 | 9.242 | 9.437 | 9.084 | 9.103 | 3,316,695 | -0.03(-0.31%) |
Jul 28, 2022 | 9.094 | 9.196 | 8.759 | 9.131 | 1,876,533 | +0.17(+1.89%) |
Jul 27, 2022 | 8.961 | 9.099 | 8.833 | 8.961 | 4,380,356 | +0.12(+1.35%) |
Jul 26, 2022 | 9.026 | 9.108 | 8.791 | 8.842 | 1,715,015 | +0.06(+0.63%) |
Jul 25, 2022 | 8.374 | 8.787 | 8.245 | 8.787 | 2,422,005 | +0.54(+6.57%) |
Jul 22, 2022 | 8.484 | 8.578 | 8.126 | 8.245 | 1,579,128 | -0.16(-1.86%) |
Jul 21, 2022 | 8.392 | 8.475 | 8.140 | 8.401 | 3,191,543 | -0.26(-2.97%) |
Jul 20, 2022 | 8.502 | 8.730 | 8.387 | 8.658 | 3,602,542 | +0.06(+0.75%) |
Jul 19, 2022 | 8.392 | 8.631 | 8.355 | 8.594 | 2,436,286 | +0.26(+3.08%) |
Jul 18, 2022 | 8.080 | 8.397 | 8.080 | 8.337 | 3,036,639 | +0.44(+5.58%) |
Jul 15, 2022 | 7.841 | 7.942 | 7.543 | 7.896 | 2,271,670 | +0.26(+3.37%) |
Jul 14, 2022 | 7.364 | 7.667 | 7.212 | 7.639 | 2,893,720 | -0.06(-0.72%) |
Jul 13, 2022 | 7.520 | 7.809 | 7.520 | 7.694 | 1,719,075 | +0.10(+1.33%) |
Jul 12, 2022 | 7.694 | 7.814 | 7.465 | 7.593 | 2,381,648 | -0.32(-4.06%) |
Jul 11, 2022 | 7.860 | 7.961 | 7.694 | 7.915 | 1,952,967 | -0.09(-1.15%) |
Jul 08, 2022 | 8.181 | 8.254 | 7.901 | 8.006 | 1,565,204 | -0.11(-1.36%) |
Jul 07, 2022 | 7.768 | 8.208 | 7.768 | 8.117 | 2,839,045 | +0.56(+7.41%) |
Jul 06, 2022 | 7.501 | 7.658 | 7.249 | 7.557 | 2,195,862 | -0.06(-0.72%) |
Jul 05, 2022 | 7.878 | 7.887 | 7.355 | 7.612 | 2,758,173 | -0.49(-6.01%) |