Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.620 | 6.770 | 6.570 | 6.630 | 13,191,800 | -0.02(-0.30%) |
Sep 29, 2022 | 6.760 | 6.775 | 6.520 | 6.650 | 11,535,891 | -0.24(-3.48%) |
Sep 28, 2022 | 6.780 | 6.971 | 6.770 | 6.890 | 16,244,642 | +0.11(+1.62%) |
Sep 27, 2022 | 6.770 | 6.935 | 6.640 | 6.780 | 13,156,804 | +0.15(+2.26%) |
Sep 26, 2022 | 6.910 | 7.015 | 6.620 | 6.630 | 11,857,170 | -0.28(-4.05%) |
Sep 23, 2022 | 6.990 | 7.010 | 6.750 | 6.910 | 19,950,848 | -0.19(-2.68%) |
Sep 22, 2022 | 7.650 | 7.660 | 7.080 | 7.100 | 20,678,212 | -0.54(-7.07%) |
Sep 21, 2022 | 7.890 | 7.970 | 7.640 | 7.640 | 12,854,394 | -0.28(-3.54%) |
Sep 20, 2022 | 8.150 | 8.160 | 7.860 | 7.920 | 10,375,139 | -0.24(-2.94%) |
Sep 19, 2022 | 7.860 | 8.190 | 7.830 | 8.160 | 10,075,878 | +0.24(+3.03%) |
Sep 16, 2022 | 8.000 | 8.010 | 7.820 | 7.920 | 17,960,396 | -0.16(-1.98%) |
Sep 15, 2022 | 7.950 | 8.195 | 7.945 | 8.080 | 10,742,848 | +0.10(+1.25%) |
Sep 14, 2022 | 7.940 | 7.990 | 7.705 | 7.980 | 10,343,751 | +0.00(+0.00%) |
Sep 13, 2022 | 8.030 | 8.130 | 7.950 | 7.980 | 8,297,652 | -0.41(-4.89%) |
Sep 12, 2022 | 8.370 | 8.540 | 8.350 | 8.390 | 7,986,031 | +0.12(+1.45%) |
Sep 09, 2022 | 8.160 | 8.290 | 8.080 | 8.270 | 14,584,493 | +0.21(+2.61%) |
Sep 08, 2022 | 7.950 | 8.115 | 7.847 | 8.060 | 11,459,144 | -0.02(-0.25%) |
Sep 07, 2022 | 7.650 | 8.100 | 7.625 | 8.080 | 11,414,937 | +0.41(+5.35%) |
Sep 06, 2022 | 7.740 | 7.750 | 7.500 | 7.670 | 11,614,866 | +0.04(+0.52%) |
Sep 02, 2022 | 7.900 | 7.900 | 7.550 | 7.630 | 13,564,327 | -0.07(-0.91%) |
Sep 01, 2022 | 7.750 | 7.760 | 7.514 | 7.700 | 12,696,956 | -0.09(-1.16%) |
Aug 31, 2022 | 8.050 | 8.110 | 7.790 | 7.790 | 10,516,023 | -0.23(-2.87%) |
Aug 30, 2022 | 8.030 | 8.140 | 7.890 | 8.020 | 9,576,585 | +0.07(+0.88%) |
Aug 29, 2022 | 7.970 | 8.075 | 7.930 | 7.950 | 9,481,498 | -0.08(-1.00%) |
Aug 26, 2022 | 8.380 | 8.430 | 8.020 | 8.030 | 8,980,264 | -0.35(-4.18%) |
Aug 25, 2022 | 8.190 | 8.390 | 8.160 | 8.380 | 7,405,085 | +0.22(+2.70%) |
Aug 24, 2022 | 8.060 | 8.210 | 8.060 | 8.160 | 5,713,186 | +0.06(+0.74%) |
Aug 23, 2022 | 8.150 | 8.179 | 8.025 | 8.100 | 7,732,417 | +0.04(+0.50%) |
Aug 22, 2022 | 8.230 | 8.250 | 8.010 | 8.060 | 12,030,523 | -0.32(-3.82%) |
Aug 19, 2022 | 8.500 | 8.580 | 8.300 | 8.380 | 6,495,446 | -0.32(-3.68%) |
Aug 18, 2022 | 8.620 | 8.710 | 8.460 | 8.700 | 6,394,982 | +0.09(+1.05%) |
Aug 17, 2022 | 8.850 | 8.915 | 8.562 | 8.610 | 10,504,135 | -0.44(-4.86%) |
Aug 16, 2022 | 9.130 | 9.140 | 8.940 | 9.050 | 12,998,443 | -0.12(-1.31%) |
Aug 15, 2022 | 9.080 | 9.345 | 9.080 | 9.170 | 10,385,772 | +0.03(+0.33%) |
Aug 12, 2022 | 9.120 | 9.150 | 8.960 | 9.140 | 9,129,934 | +0.19(+2.12%) |
Aug 11, 2022 | 9.050 | 9.100 | 8.910 | 8.950 | 10,259,948 | +0.12(+1.36%) |
Aug 10, 2022 | 8.690 | 8.938 | 8.690 | 8.830 | 10,866,964 | +0.36(+4.25%) |
Aug 09, 2022 | 8.580 | 8.635 | 8.380 | 8.470 | 9,836,713 | -0.16(-1.85%) |
Aug 08, 2022 | 8.790 | 8.890 | 8.620 | 8.630 | 10,717,332 | -0.05(-0.58%) |
Aug 05, 2022 | 8.540 | 8.750 | 8.510 | 8.680 | 8,177,154 | +0.00(+0.00%) |
Aug 04, 2022 | 8.600 | 8.730 | 8.485 | 8.680 | 11,105,391 | +0.09(+1.05%) |
Aug 03, 2022 | 8.130 | 8.630 | 8.045 | 8.590 | 21,462,516 | +0.55(+6.84%) |
Aug 02, 2022 | 8.130 | 8.340 | 7.950 | 8.040 | 26,755,364 | -0.55(-6.40%) |
Aug 01, 2022 | 8.450 | 8.630 | 8.270 | 8.590 | 13,452,146 | +0.17(+2.02%) |
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |