Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.630 | 7.820 | 7.550 | 7.550 | 3,883,141 | -0.09(-1.18%) |
Sep 29, 2022 | 8.020 | 8.120 | 7.540 | 7.640 | 7,733,678 | -0.46(-5.68%) |
Sep 28, 2022 | 7.910 | 8.150 | 7.830 | 8.100 | 4,307,721 | +0.12(+1.50%) |
Sep 27, 2022 | 8.110 | 8.160 | 7.800 | 7.980 | 4,843,736 | +0.05(+0.63%) |
Sep 26, 2022 | 7.780 | 8.480 | 7.780 | 7.930 | 6,181,647 | -0.06(-0.75%) |
Sep 23, 2022 | 7.830 | 8.030 | 7.760 | 7.990 | 5,323,527 | +0.04(+0.50%) |
Sep 22, 2022 | 8.250 | 8.290 | 7.900 | 7.950 | 9,130,206 | -0.30(-3.64%) |
Sep 21, 2022 | 8.370 | 8.500 | 8.145 | 8.250 | 5,661,342 | -0.06(-0.72%) |
Sep 20, 2022 | 8.600 | 8.708 | 8.281 | 8.310 | 5,226,937 | -0.34(-3.93%) |
Sep 19, 2022 | 8.880 | 9.150 | 8.600 | 8.650 | 7,725,945 | -0.29(-3.24%) |
Sep 16, 2022 | 8.980 | 9.660 | 8.820 | 8.940 | 12,167,107 | -0.21(-2.30%) |
Sep 15, 2022 | 9.360 | 10.03 | 9.110 | 9.150 | 14,944,081 | -0.08(-0.87%) |
Sep 14, 2022 | 8.730 | 9.235 | 8.450 | 9.230 | 11,213,531 | +0.35(+3.94%) |
Sep 13, 2022 | 8.590 | 8.960 | 8.510 | 8.880 | 4,542,311 | +0.00(+0.00%) |
Sep 12, 2022 | 8.750 | 8.940 | 8.620 | 8.880 | 3,975,406 | +0.28(+3.26%) |
Sep 09, 2022 | 8.650 | 8.825 | 8.570 | 8.600 | 4,294,492 | +0.11(+1.30%) |
Sep 08, 2022 | 8.230 | 8.550 | 8.129 | 8.490 | 3,841,769 | +0.18(+2.17%) |
Sep 07, 2022 | 8.170 | 8.340 | 8.080 | 8.310 | 4,096,301 | +0.06(+0.73%) |
Sep 06, 2022 | 8.400 | 8.395 | 8.135 | 8.250 | 5,055,458 | -0.16(-1.90%) |
Sep 02, 2022 | 8.850 | 8.860 | 8.410 | 8.410 | 4,655,491 | -0.33(-3.78%) |
Sep 01, 2022 | 8.960 | 8.980 | 8.563 | 8.740 | 4,425,613 | -0.29(-3.21%) |
Aug 31, 2022 | 9.000 | 9.070 | 8.850 | 9.030 | 3,024,258 | +0.09(+1.01%) |
Aug 30, 2022 | 9.090 | 9.175 | 8.840 | 8.940 | 3,640,875 | -0.08(-0.89%) |
Aug 29, 2022 | 8.790 | 9.120 | 8.770 | 9.020 | 3,669,616 | +0.02(+0.22%) |
Aug 26, 2022 | 9.070 | 9.120 | 8.830 | 9.000 | 3,568,196 | -0.07(-0.77%) |
Aug 25, 2022 | 8.700 | 9.161 | 8.650 | 9.070 | 6,332,980 | +0.52(+6.08%) |
Aug 24, 2022 | 8.590 | 8.800 | 8.530 | 8.550 | 3,912,225 | +0.02(+0.23%) |
Aug 23, 2022 | 8.500 | 8.845 | 8.460 | 8.530 | 4,150,803 | +0.15(+1.79%) |
Aug 22, 2022 | 8.830 | 8.900 | 8.320 | 8.380 | 6,575,598 | -0.55(-6.16%) |
Aug 19, 2022 | 8.950 | 9.040 | 8.820 | 8.930 | 5,979,500 | -0.22(-2.40%) |
Aug 18, 2022 | 9.230 | 9.295 | 9.020 | 9.150 | 4,629,959 | -0.07(-0.76%) |
Aug 17, 2022 | 9.060 | 9.270 | 9.020 | 9.220 | 4,590,421 | -0.03(-0.32%) |
Aug 16, 2022 | 9.220 | 9.360 | 8.790 | 9.250 | 17,347,888 | -0.01(-0.11%) |
Aug 15, 2022 | 9.520 | 9.590 | 9.050 | 9.260 | 7,581,790 | -0.33(-3.44%) |
Aug 12, 2022 | 9.300 | 9.670 | 8.970 | 9.590 | 8,935,660 | +0.36(+3.90%) |
Aug 11, 2022 | 10.17 | 10.20 | 9.190 | 9.230 | 10,630,850 | -0.75(-7.52%) |
Aug 10, 2022 | 10.02 | 10.10 | 9.790 | 9.980 | 3,999,770 | +0.27(+2.78%) |
Aug 09, 2022 | 10.00 | 10.14 | 9.600 | 9.710 | 4,462,202 | -0.57(-5.54%) |
Aug 08, 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 4,650,529 | +0.11(+1.08%) |
Aug 05, 2022 | 9.820 | 10.19 | 9.330 | 10.17 | 9,267,497 | -0.21(-2.02%) |
Aug 04, 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 11,462,417 | -0.03(-0.29%) |
Aug 03, 2022 | 10.00 | 10.50 | 9.820 | 10.41 | 6,432,097 | +0.57(+5.79%) |
Aug 02, 2022 | 9.300 | 10.08 | 9.260 | 9.840 | 5,007,496 | +0.42(+4.46%) |
Aug 01, 2022 | 9.470 | 9.555 | 9.327 | 9.420 | 3,091,685 | -0.16(-1.67%) |
Jul 29, 2022 | 9.470 | 9.600 | 9.275 | 9.580 | 2,850,435 | +0.08(+0.84%) |
Jul 28, 2022 | 9.260 | 9.900 | 9.210 | 9.500 | 4,583,543 | +0.42(+4.63%) |
Jul 27, 2022 | 9.110 | 9.190 | 8.855 | 9.080 | 3,118,514 | +0.09(+1.00%) |
Jul 26, 2022 | 9.110 | 9.190 | 8.910 | 8.990 | 3,015,090 | -0.29(-3.12%) |
Jul 25, 2022 | 9.700 | 9.700 | 9.170 | 9.280 | 3,698,263 | -0.39(-4.03%) |
Jul 22, 2022 | 10.18 | 10.34 | 9.610 | 9.670 | 4,099,662 | -0.54(-5.29%) |
Jul 21, 2022 | 10.00 | 10.22 | 9.780 | 10.21 | 4,373,706 | +0.21(+2.10%) |
Jul 20, 2022 | 9.500 | 10.10 | 9.500 | 10.00 | 4,332,585 | +0.53(+5.60%) |
Jul 19, 2022 | 9.500 | 9.680 | 9.425 | 9.470 | 3,019,194 | +0.03(+0.32%) |
Jul 18, 2022 | 9.610 | 9.820 | 9.440 | 9.440 | 3,826,758 | -0.06(-0.63%) |
Jul 15, 2022 | 9.490 | 9.615 | 9.285 | 9.500 | 3,380,470 | +0.11(+1.17%) |
Jul 14, 2022 | 8.940 | 9.430 | 8.750 | 9.390 | 3,367,041 | +0.40(+4.45%) |
Jul 13, 2022 | 8.960 | 9.300 | 8.770 | 8.990 | 3,798,215 | -0.08(-0.88%) |
Jul 12, 2022 | 8.890 | 9.170 | 8.771 | 9.070 | 2,738,774 | +0.18(+2.02%) |
Jul 11, 2022 | 9.290 | 9.377 | 8.870 | 8.890 | 2,295,994 | -0.43(-4.61%) |
Jul 08, 2022 | 8.930 | 9.575 | 8.860 | 9.320 | 3,366,817 | +0.28(+3.10%) |
Jul 07, 2022 | 8.840 | 9.195 | 8.810 | 9.040 | 3,624,835 | +0.27(+3.08%) |
Jul 06, 2022 | 8.850 | 9.140 | 8.700 | 8.770 | 2,862,085 | -0.16(-1.79%) |
Jul 05, 2022 | 8.400 | 8.930 | 8.085 | 8.930 | 4,103,874 | +0.38(+4.44%) |