Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.939 | 7.015 | 6.541 | 6.575 | 4,069,505 | -0.32(-4.66%) |
Sep 29, 2022 | 7.167 | 7.192 | 6.787 | 6.896 | 5,005,604 | -0.37(-5.12%) |
Sep 28, 2022 | 7.204 | 7.461 | 7.079 | 7.268 | 2,991,459 | +0.14(+2.03%) |
Sep 27, 2022 | 7.437 | 7.550 | 7.083 | 7.124 | 3,221,829 | -0.19(-2.64%) |
Sep 26, 2022 | 7.759 | 7.847 | 7.252 | 7.316 | 4,764,579 | -0.51(-6.57%) |
Sep 23, 2022 | 8.112 | 8.153 | 7.662 | 7.831 | 3,511,837 | -0.36(-4.42%) |
Sep 22, 2022 | 8.426 | 8.450 | 8.113 | 8.193 | 3,031,292 | -0.28(-3.32%) |
Sep 21, 2022 | 8.635 | 8.739 | 8.466 | 8.474 | 1,610,068 | -0.08(-0.94%) |
Sep 20, 2022 | 8.764 | 8.764 | 8.539 | 8.555 | 1,868,628 | -0.25(-2.83%) |
Sep 19, 2022 | 8.748 | 8.908 | 8.724 | 8.804 | 1,748,584 | -0.04(-0.45%) |
Sep 16, 2022 | 8.490 | 8.872 | 8.390 | 8.844 | 2,998,119 | +0.30(+3.48%) |
Sep 15, 2022 | 8.748 | 8.804 | 8.539 | 8.547 | 1,583,083 | -0.23(-2.66%) |
Sep 14, 2022 | 8.547 | 8.788 | 8.510 | 8.780 | 1,907,017 | +0.26(+3.02%) |
Sep 13, 2022 | 8.611 | 8.651 | 8.450 | 8.523 | 1,560,098 | -0.27(-3.11%) |
Sep 12, 2022 | 8.828 | 8.876 | 8.675 | 8.796 | 1,208,319 | +0.06(+0.64%) |
Sep 09, 2022 | 8.514 | 8.740 | 8.490 | 8.740 | 1,255,609 | +0.30(+3.52%) |
Sep 08, 2022 | 8.458 | 8.474 | 8.378 | 8.442 | 1,076,085 | -0.07(-0.85%) |
Sep 07, 2022 | 8.434 | 8.531 | 8.370 | 8.514 | 2,163,093 | +0.06(+0.67%) |
Sep 06, 2022 | 8.627 | 8.659 | 8.394 | 8.458 | 1,137,064 | -0.10(-1.13%) |
Sep 02, 2022 | 8.603 | 8.647 | 8.474 | 8.555 | 1,549,131 | +0.09(+1.04%) |
Sep 01, 2022 | 8.740 | 8.740 | 8.217 | 8.466 | 2,211,774 | -0.32(-3.66%) |
Aug 31, 2022 | 8.868 | 8.937 | 8.740 | 8.788 | 1,405,304 | -0.02(-0.18%) |
Aug 30, 2022 | 9.101 | 9.109 | 8.796 | 8.804 | 1,313,138 | -0.20(-2.23%) |
Aug 29, 2022 | 9.085 | 9.097 | 8.969 | 9.005 | 1,210,632 | -0.14(-1.50%) |
Aug 26, 2022 | 9.302 | 9.327 | 9.121 | 9.142 | 1,010,208 | -0.17(-1.81%) |
Aug 25, 2022 | 9.262 | 9.359 | 9.230 | 9.310 | 892,118 | +0.08(+0.87%) |
Aug 24, 2022 | 9.262 | 9.302 | 9.170 | 9.230 | 1,175,225 | -0.01(-0.09%) |
Aug 23, 2022 | 9.198 | 9.270 | 9.158 | 9.238 | 1,290,864 | +0.10(+1.06%) |
Aug 22, 2022 | 9.310 | 9.399 | 9.113 | 9.142 | 1,239,438 | -0.29(-3.07%) |
Aug 19, 2022 | 9.431 | 9.548 | 9.375 | 9.431 | 890,232 | -0.10(-1.10%) |
Aug 18, 2022 | 9.463 | 9.624 | 9.439 | 9.536 | 740,786 | +0.03(+0.34%) |
Aug 17, 2022 | 9.648 | 9.648 | 9.431 | 9.503 | 1,056,126 | -0.21(-2.15%) |
Aug 16, 2022 | 9.664 | 9.737 | 9.580 | 9.712 | 752,141 | +0.06(+0.58%) |
Aug 15, 2022 | 9.656 | 9.712 | 9.515 | 9.656 | 1,313,863 | -0.10(-0.99%) |
Aug 12, 2022 | 9.841 | 9.865 | 9.730 | 9.753 | 1,165,441 | -0.01(-0.08%) |
Aug 11, 2022 | 9.833 | 9.889 | 9.753 | 9.761 | 1,234,616 | +0.04(+0.41%) |
Aug 10, 2022 | 9.809 | 9.841 | 9.708 | 9.720 | 1,169,437 | +0.07(+0.75%) |
Aug 09, 2022 | 9.680 | 9.720 | 9.467 | 9.648 | 1,210,801 | -0.06(-0.58%) |
Aug 08, 2022 | 9.745 | 10.08 | 9.676 | 9.704 | 1,923,066 | +0.04(+0.42%) |
Aug 05, 2022 | 9.648 | 9.769 | 9.459 | 9.664 | 2,927,887 | -0.01(-0.08%) |
Aug 04, 2022 | 10.29 | 10.38 | 9.656 | 9.672 | 3,606,980 | -0.49(-4.83%) |
Aug 03, 2022 | 10.19 | 10.30 | 10.12 | 10.16 | 1,696,908 | -0.02(-0.16%) |
Aug 02, 2022 | 10.48 | 10.52 | 10.15 | 10.18 | 1,846,142 | -0.41(-3.87%) |
Aug 01, 2022 | 10.40 | 10.62 | 10.31 | 10.59 | 1,577,216 | +0.17(+1.62%) |
Jul 29, 2022 | 10.40 | 10.61 | 10.29 | 10.42 | 2,320,998 | +0.09(+0.86%) |
Jul 28, 2022 | 9.793 | 10.33 | 9.793 | 10.33 | 2,000,366 | +0.53(+5.41%) |
Jul 27, 2022 | 9.318 | 9.813 | 9.270 | 9.801 | 2,871,786 | +0.53(+5.72%) |
Jul 26, 2022 | 9.150 | 9.302 | 9.142 | 9.270 | 1,382,651 | +0.04(+0.44%) |
Jul 25, 2022 | 9.182 | 9.286 | 9.142 | 9.230 | 1,065,000 | +0.05(+0.53%) |
Jul 22, 2022 | 9.318 | 9.375 | 9.109 | 9.182 | 941,422 | -0.06(-0.70%) |
Jul 21, 2022 | 9.045 | 9.254 | 8.925 | 9.246 | 887,860 | +0.12(+1.32%) |
Jul 20, 2022 | 9.109 | 9.214 | 9.037 | 9.126 | 1,073,374 | +0.02(+0.18%) |
Jul 19, 2022 | 8.683 | 9.121 | 8.675 | 9.109 | 1,891,114 | +0.51(+5.89%) |
Jul 18, 2022 | 8.941 | 9.013 | 8.466 | 8.603 | 2,929,551 | -0.41(-4.55%) |
Jul 15, 2022 | 9.021 | 9.121 | 8.732 | 9.013 | 1,382,287 | +0.18(+2.09%) |
Jul 14, 2022 | 9.013 | 9.077 | 8.748 | 8.828 | 2,306,830 | -0.35(-3.77%) |
Jul 13, 2022 | 8.900 | 9.190 | 8.788 | 9.174 | 1,460,106 | +0.19(+2.15%) |
Jul 12, 2022 | 8.876 | 9.117 | 8.876 | 8.981 | 1,374,709 | +0.06(+0.72%) |
Jul 11, 2022 | 8.997 | 9.045 | 8.856 | 8.916 | 1,661,662 | -0.14(-1.51%) |
Jul 08, 2022 | 9.037 | 9.138 | 8.933 | 9.053 | 1,384,455 | +0.01(+0.09%) |
Jul 07, 2022 | 9.061 | 9.166 | 8.977 | 9.045 | 1,236,383 | +0.06(+0.72%) |
Jul 06, 2022 | 9.166 | 9.294 | 8.860 | 8.981 | 1,489,404 | -0.19(-2.10%) |
Jul 05, 2022 | 8.852 | 9.174 | 8.748 | 9.174 | 1,619,621 | +0.21(+2.33%) |