Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.050 | 7.429 | 7.000 | 7.120 | 4,314,707 | +0.04(+0.56%) |
Sep 29, 2022 | 7.220 | 7.340 | 6.890 | 7.080 | 6,927,087 | -0.29(-3.93%) |
Sep 28, 2022 | 6.750 | 7.410 | 6.790 | 7.370 | 7,958,897 | +0.66(+9.84%) |
Sep 27, 2022 | 6.870 | 7.060 | 6.540 | 6.710 | 8,852,753 | +0.05(+0.75%) |
Sep 26, 2022 | 6.720 | 7.010 | 6.535 | 6.660 | 8,431,823 | -0.08(-1.19%) |
Sep 23, 2022 | 6.620 | 6.830 | 6.430 | 6.740 | 4,364,816 | +0.01(+0.15%) |
Sep 22, 2022 | 7.050 | 7.250 | 6.640 | 6.730 | 6,465,231 | -0.39(-5.48%) |
Sep 21, 2022 | 7.180 | 7.605 | 7.070 | 7.120 | 4,313,705 | +0.01(+0.14%) |
Sep 20, 2022 | 7.160 | 7.420 | 7.075 | 7.110 | 7,000,268 | -0.18(-2.47%) |
Sep 19, 2022 | 7.140 | 7.300 | 7.080 | 7.290 | 6,377,462 | +0.03(+0.41%) |
Sep 16, 2022 | 7.740 | 7.760 | 7.250 | 7.260 | 11,011,915 | -0.59(-7.52%) |
Sep 15, 2022 | 8.060 | 8.630 | 7.830 | 7.850 | 9,987,984 | -0.01(-0.13%) |
Sep 14, 2022 | 7.630 | 7.870 | 7.315 | 7.860 | 5,788,844 | +0.23(+3.01%) |
Sep 13, 2022 | 7.450 | 7.740 | 7.400 | 7.630 | 6,924,658 | -0.33(-4.15%) |
Sep 12, 2022 | 7.850 | 8.095 | 7.730 | 7.960 | 4,877,532 | +0.11(+1.40%) |
Sep 09, 2022 | 7.530 | 7.920 | 7.450 | 7.850 | 6,923,263 | +0.47(+6.37%) |
Sep 08, 2022 | 7.180 | 7.500 | 7.090 | 7.380 | 6,831,824 | -0.13(-1.73%) |
Sep 07, 2022 | 7.170 | 7.535 | 7.130 | 7.510 | 3,850,454 | +0.30(+4.16%) |
Sep 06, 2022 | 7.180 | 7.330 | 6.980 | 7.210 | 4,987,228 | +0.05(+0.70%) |
Sep 02, 2022 | 7.500 | 7.540 | 7.075 | 7.160 | 4,766,120 | -0.18(-2.45%) |
Sep 01, 2022 | 7.630 | 7.630 | 7.130 | 7.340 | 6,412,784 | -0.45(-5.78%) |
Aug 31, 2022 | 7.780 | 8.070 | 7.710 | 7.790 | 8,747,090 | +0.16(+2.10%) |
Aug 30, 2022 | 7.520 | 7.710 | 7.470 | 7.630 | 5,367,297 | +0.22(+2.97%) |
Aug 29, 2022 | 7.190 | 7.650 | 7.130 | 7.410 | 5,543,496 | +0.10(+1.37%) |
Aug 26, 2022 | 7.550 | 7.690 | 7.200 | 7.310 | 5,439,193 | -0.32(-4.19%) |
Aug 25, 2022 | 7.770 | 7.935 | 7.540 | 7.630 | 8,408,461 | -0.11(-1.42%) |
Aug 24, 2022 | 7.410 | 7.900 | 7.410 | 7.740 | 10,839,465 | +0.39(+5.31%) |
Aug 23, 2022 | 7.470 | 7.845 | 7.350 | 7.350 | 5,364,895 | -0.12(-1.61%) |
Aug 22, 2022 | 7.310 | 7.595 | 7.210 | 7.470 | 5,968,417 | -0.09(-1.19%) |
Aug 19, 2022 | 7.950 | 7.955 | 7.550 | 7.560 | 8,448,755 | -0.52(-6.44%) |
Aug 18, 2022 | 7.750 | 8.140 | 7.605 | 8.080 | 8,435,983 | +0.29(+3.72%) |
Aug 17, 2022 | 8.040 | 8.100 | 7.720 | 7.790 | 12,108,332 | -0.41(-5.00%) |
Aug 16, 2022 | 8.490 | 8.530 | 7.949 | 8.200 | 15,270,597 | -0.37(-4.32%) |
Aug 15, 2022 | 8.390 | 8.720 | 8.350 | 8.570 | 7,784,699 | +0.06(+0.76%) |
Aug 12, 2022 | 8.620 | 8.790 | 8.340 | 8.505 | 10,972,362 | +0.17(+1.98%) |
Aug 11, 2022 | 10.00 | 10.00 | 8.050 | 8.340 | 34,854,512 | -2.71(-24.52%) |
Aug 10, 2022 | 11.06 | 11.14 | 10.61 | 11.05 | 7,764,075 | +0.67(+6.45%) |
Aug 09, 2022 | 10.72 | 10.85 | 10.18 | 10.38 | 6,188,780 | -0.53(-4.86%) |
Aug 08, 2022 | 10.68 | 11.28 | 10.58 | 10.91 | 5,752,961 | +0.34(+3.22%) |
Aug 05, 2022 | 10.48 | 10.97 | 10.38 | 10.57 | 7,961,797 | -0.39(-3.56%) |
Aug 04, 2022 | 9.350 | 11.01 | 7.300 | 10.96 | 27,454,208 | -0.25(-2.23%) |
Aug 03, 2022 | 10.94 | 11.26 | 10.71 | 11.21 | 7,761,475 | +0.53(+4.96%) |
Aug 02, 2022 | 9.870 | 10.71 | 9.860 | 10.68 | 7,694,870 | +0.64(+6.37%) |
Aug 01, 2022 | 9.450 | 10.15 | 9.280 | 10.04 | 6,971,514 | +0.45(+4.69%) |
Jul 29, 2022 | 9.590 | 9.740 | 9.275 | 9.590 | 4,863,876 | +0.04(+0.42%) |
Jul 28, 2022 | 9.300 | 9.720 | 9.280 | 9.550 | 5,623,945 | +0.20(+2.14%) |
Jul 27, 2022 | 9.000 | 9.380 | 8.920 | 9.350 | 4,478,401 | +0.64(+7.35%) |
Jul 26, 2022 | 8.760 | 8.790 | 8.545 | 8.710 | 4,373,971 | -0.19(-2.13%) |
Jul 25, 2022 | 9.020 | 9.020 | 8.650 | 8.900 | 9,006,183 | -0.06(-0.67%) |
Jul 22, 2022 | 9.300 | 9.486 | 8.840 | 8.960 | 4,608,973 | -0.35(-3.76%) |
Jul 21, 2022 | 9.230 | 9.430 | 9.060 | 9.310 | 3,851,668 | -0.04(-0.43%) |
Jul 20, 2022 | 9.000 | 9.410 | 8.741 | 9.350 | 6,469,791 | +0.43(+4.82%) |
Jul 19, 2022 | 8.870 | 8.990 | 8.490 | 8.920 | 4,268,844 | +0.27(+3.12%) |
Jul 18, 2022 | 8.660 | 9.030 | 8.510 | 8.650 | 6,008,544 | +0.15(+1.76%) |
Jul 15, 2022 | 8.000 | 8.510 | 7.915 | 8.500 | 7,055,792 | +0.72(+9.25%) |
Jul 14, 2022 | 8.090 | 8.090 | 7.720 | 7.780 | 9,366,863 | -0.25(-3.11%) |
Jul 13, 2022 | 7.920 | 8.170 | 7.705 | 8.030 | 10,565,542 | -0.20(-2.43%) |
Jul 12, 2022 | 8.640 | 8.990 | 8.120 | 8.230 | 9,148,335 | -0.37(-4.30%) |
Jul 11, 2022 | 8.740 | 8.780 | 8.280 | 8.600 | 4,479,044 | -0.25(-2.82%) |
Jul 08, 2022 | 9.000 | 9.245 | 8.761 | 8.850 | 4,238,022 | -0.32(-3.49%) |
Jul 07, 2022 | 8.710 | 9.200 | 8.475 | 9.170 | 7,350,181 | +0.51(+5.89%) |
Jul 06, 2022 | 8.900 | 9.110 | 8.555 | 8.660 | 7,874,866 | -0.24(-2.70%) |
Jul 05, 2022 | 8.260 | 8.935 | 8.000 | 8.900 | 7,106,775 | +0.47(+5.58%) |