Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.010 | 7.295 | 6.855 | 6.930 | 13,325,042 | -0.12(-1.70%) |
Sep 29, 2022 | 8.180 | 8.182 | 6.820 | 7.050 | 26,145,298 | -1.19(-14.44%) |
Sep 28, 2022 | 8.220 | 8.420 | 8.030 | 8.240 | 9,152,309 | +0.04(+0.49%) |
Sep 27, 2022 | 8.320 | 8.790 | 8.061 | 8.200 | 13,643,770 | -0.02(-0.24%) |
Sep 26, 2022 | 8.500 | 8.845 | 8.060 | 8.220 | 12,339,329 | -0.29(-3.41%) |
Sep 23, 2022 | 8.460 | 8.690 | 8.280 | 8.510 | 10,984,823 | -0.08(-0.93%) |
Sep 22, 2022 | 8.990 | 9.110 | 8.585 | 8.590 | 9,720,292 | -0.46(-5.08%) |
Sep 21, 2022 | 9.850 | 9.900 | 9.050 | 9.050 | 12,100,088 | -0.60(-6.22%) |
Sep 20, 2022 | 9.900 | 10.24 | 9.630 | 9.650 | 10,415,060 | -0.27(-2.72%) |
Sep 19, 2022 | 9.710 | 9.990 | 9.590 | 9.920 | 6,869,497 | +0.18(+1.85%) |
Sep 16, 2022 | 10.40 | 10.40 | 9.710 | 9.740 | 14,167,194 | -0.94(-8.80%) |
Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 10,382,396 | +0.45(+4.40%) |
Sep 14, 2022 | 10.04 | 10.27 | 9.665 | 10.23 | 8,885,593 | +0.32(+3.23%) |
Sep 13, 2022 | 10.45 | 10.45 | 9.480 | 9.910 | 23,631,972 | -1.14(-10.32%) |
Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 12,855,337 | +0.74(+7.18%) |
Sep 09, 2022 | 9.295 | 10.39 | 9.295 | 10.31 | 18,726,438 | +1.21(+13.30%) |
Sep 08, 2022 | 8.840 | 9.190 | 8.635 | 9.100 | 8,156,650 | +0.13(+1.45%) |
Sep 07, 2022 | 8.600 | 9.155 | 8.570 | 8.970 | 9,395,676 | +0.28(+3.22%) |
Sep 06, 2022 | 9.360 | 9.390 | 8.680 | 8.690 | 13,436,229 | -0.75(-7.94%) |
Sep 02, 2022 | 10.31 | 10.47 | 9.400 | 9.440 | 16,349,203 | -0.84(-8.17%) |
Sep 01, 2022 | 9.950 | 10.30 | 9.650 | 10.28 | 11,739,349 | +0.09(+0.88%) |
Aug 31, 2022 | 9.750 | 10.27 | 9.670 | 10.19 | 30,538,104 | +0.61(+6.37%) |
Aug 30, 2022 | 10.76 | 10.88 | 9.520 | 9.580 | 19,145,364 | -0.89(-8.50%) |
Aug 29, 2022 | 10.48 | 10.92 | 10.35 | 10.47 | 15,772,942 | -0.14(-1.32%) |
Aug 26, 2022 | 11.03 | 11.04 | 10.12 | 10.61 | 25,524,316 | -0.40(-3.63%) |
Aug 25, 2022 | 11.68 | 11.86 | 10.65 | 11.01 | 59,465,272 | -2.47(-18.32%) |
Aug 24, 2022 | 12.35 | 13.66 | 12.16 | 13.48 | 83,355,816 | +2.28(+20.36%) |
Aug 23, 2022 | 11.50 | 11.64 | 10.78 | 11.20 | 14,797,493 | -0.38(-3.28%) |
Aug 22, 2022 | 11.38 | 11.75 | 11.13 | 11.58 | 10,043,944 | -0.13(-1.11%) |
Aug 19, 2022 | 12.32 | 12.41 | 11.36 | 11.71 | 10,943,434 | -0.95(-7.50%) |
Aug 18, 2022 | 12.86 | 12.86 | 12.29 | 12.66 | 11,136,646 | -0.28(-2.16%) |
Aug 17, 2022 | 13.31 | 13.65 | 12.85 | 12.94 | 11,477,558 | -0.75(-5.48%) |
Aug 16, 2022 | 13.38 | 14.32 | 12.91 | 13.69 | 15,435,700 | +0.16(+1.18%) |
Aug 15, 2022 | 13.34 | 13.77 | 12.69 | 13.53 | 16,197,997 | +0.00(+0.00%) |
Aug 12, 2022 | 12.08 | 13.79 | 11.82 | 13.53 | 28,058,126 | +1.62(+13.60%) |
Aug 11, 2022 | 12.24 | 13.56 | 11.73 | 11.91 | 16,587,756 | -0.01(-0.08%) |
Aug 10, 2022 | 11.61 | 12.07 | 11.41 | 11.92 | 9,040,839 | +0.83(+7.48%) |
Aug 09, 2022 | 11.57 | 11.66 | 10.88 | 11.09 | 9,638,387 | -0.82(-6.88%) |
Aug 08, 2022 | 11.93 | 12.67 | 11.66 | 11.91 | 14,637,040 | +0.12(+1.02%) |
Aug 05, 2022 | 10.34 | 11.87 | 10.05 | 11.79 | 15,169,169 | +1.29(+12.29%) |
Aug 04, 2022 | 11.31 | 11.49 | 10.45 | 10.50 | 11,403,062 | -0.89(-7.81%) |
Aug 03, 2022 | 10.84 | 11.48 | 10.64 | 11.39 | 11,916,098 | +0.67(+6.25%) |
Aug 02, 2022 | 9.630 | 10.95 | 9.560 | 10.72 | 13,278,906 | +1.03(+10.63%) |
Aug 01, 2022 | 9.500 | 9.810 | 9.165 | 9.690 | 8,974,404 | +0.20(+2.11%) |
Jul 29, 2022 | 9.240 | 9.550 | 8.880 | 9.490 | 8,819,463 | +0.16(+1.71%) |
Jul 28, 2022 | 9.020 | 9.360 | 8.680 | 9.330 | 10,568,791 | +0.33(+3.67%) |
Jul 27, 2022 | 9.000 | 9.090 | 8.561 | 9.000 | 8,809,682 | +0.29(+3.33%) |
Jul 26, 2022 | 9.310 | 9.310 | 8.590 | 8.710 | 10,856,124 | -0.84(-8.80%) |
Jul 25, 2022 | 9.850 | 9.857 | 9.270 | 9.550 | 7,978,817 | -0.22(-2.25%) |
Jul 22, 2022 | 11.10 | 11.11 | 9.720 | 9.770 | 15,741,747 | -1.49(-13.23%) |
Jul 21, 2022 | 10.81 | 11.40 | 10.70 | 11.26 | 13,879,680 | +0.23(+2.09%) |
Jul 20, 2022 | 9.450 | 11.04 | 9.380 | 11.03 | 26,765,860 | +1.63(+17.34%) |
Jul 19, 2022 | 8.770 | 9.470 | 8.500 | 9.400 | 14,253,341 | +0.77(+8.92%) |
Jul 18, 2022 | 8.750 | 9.140 | 8.573 | 8.630 | 9,566,419 | +0.15(+1.77%) |
Jul 15, 2022 | 8.440 | 8.680 | 8.220 | 8.480 | 9,637,190 | +0.14(+1.68%) |
Jul 14, 2022 | 8.890 | 8.920 | 8.320 | 8.340 | 12,771,769 | -0.59(-6.61%) |
Jul 13, 2022 | 8.940 | 9.190 | 8.660 | 8.930 | 13,994,779 | -0.32(-3.46%) |
Jul 12, 2022 | 9.370 | 9.530 | 9.020 | 9.250 | 16,352,020 | +0.33(+3.70%) |
Jul 11, 2022 | 10.06 | 10.11 | 8.910 | 8.920 | 11,359,594 | -1.29(-12.63%) |
Jul 08, 2022 | 10.52 | 10.93 | 10.12 | 10.21 | 9,583,680 | -0.44(-4.13%) |
Jul 07, 2022 | 10.17 | 10.71 | 10.10 | 10.65 | 6,897,865 | +0.50(+4.93%) |
Jul 06, 2022 | 10.31 | 10.63 | 10.05 | 10.15 | 8,187,870 | -0.26(-2.50%) |
Jul 05, 2022 | 9.110 | 10.41 | 8.730 | 10.41 | 12,553,167 | +1.28(+14.02%) |