Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.585 | 5.838 | 5.569 | 5.759 | 2,869,460 | +0.21(+3.73%) |
Sep 29, 2022 | 5.850 | 5.883 | 5.527 | 5.552 | 3,546,344 | -0.35(-5.90%) |
Sep 28, 2022 | 5.776 | 5.946 | 5.718 | 5.900 | 2,242,091 | +0.18(+3.19%) |
Sep 27, 2022 | 5.627 | 5.788 | 5.573 | 5.718 | 3,110,777 | +0.18(+3.29%) |
Sep 26, 2022 | 6.008 | 6.041 | 5.519 | 5.535 | 3,462,341 | -0.51(-8.49%) |
Sep 23, 2022 | 6.414 | 6.414 | 6.016 | 6.049 | 3,032,315 | -0.40(-6.17%) |
Sep 22, 2022 | 6.770 | 6.787 | 6.430 | 6.447 | 2,238,980 | -0.33(-4.89%) |
Sep 21, 2022 | 7.035 | 7.097 | 6.770 | 6.778 | 1,633,863 | -0.22(-3.20%) |
Sep 20, 2022 | 7.035 | 7.056 | 6.886 | 7.002 | 1,277,870 | -0.14(-1.97%) |
Sep 19, 2022 | 7.019 | 7.180 | 6.973 | 7.143 | 1,321,477 | +0.07(+0.94%) |
Sep 16, 2022 | 7.135 | 7.160 | 6.998 | 7.077 | 3,911,509 | -0.09(-1.27%) |
Sep 15, 2022 | 7.334 | 7.408 | 7.168 | 7.168 | 1,610,400 | -0.17(-2.37%) |
Sep 14, 2022 | 7.334 | 7.392 | 7.236 | 7.342 | 1,344,461 | -0.02(-0.34%) |
Sep 13, 2022 | 7.723 | 7.748 | 7.342 | 7.367 | 1,917,654 | -0.53(-6.72%) |
Sep 12, 2022 | 7.972 | 8.071 | 7.881 | 7.897 | 1,023,179 | -0.03(-0.42%) |
Sep 09, 2022 | 7.673 | 7.930 | 7.597 | 7.930 | 1,250,429 | +0.30(+3.91%) |
Sep 08, 2022 | 7.458 | 7.632 | 7.417 | 7.632 | 1,052,847 | +0.12(+1.54%) |
Sep 07, 2022 | 7.443 | 7.540 | 7.353 | 7.516 | 1,716,828 | +0.02(+0.33%) |
Sep 06, 2022 | 7.557 | 7.610 | 7.422 | 7.492 | 2,006,581 | -0.05(-0.65%) |
Sep 02, 2022 | 7.777 | 7.809 | 7.516 | 7.540 | 1,451,180 | -0.14(-1.80%) |
Sep 01, 2022 | 7.597 | 7.695 | 7.500 | 7.679 | 1,361,651 | +0.02(+0.32%) |
Aug 31, 2022 | 7.614 | 7.781 | 7.589 | 7.655 | 1,378,563 | +0.08(+1.08%) |
Aug 30, 2022 | 7.663 | 7.728 | 7.549 | 7.573 | 1,204,151 | -0.10(-1.28%) |
Aug 29, 2022 | 7.744 | 7.822 | 7.655 | 7.671 | 862,721 | -0.11(-1.47%) |
Aug 26, 2022 | 8.030 | 8.030 | 7.769 | 7.785 | 1,122,465 | -0.26(-3.24%) |
Aug 25, 2022 | 7.875 | 8.046 | 7.866 | 8.046 | 1,726,336 | +0.20(+2.60%) |
Aug 24, 2022 | 7.809 | 7.940 | 7.761 | 7.842 | 1,040,326 | +0.02(+0.31%) |
Aug 23, 2022 | 7.956 | 8.005 | 7.781 | 7.818 | 1,359,654 | -0.16(-2.04%) |
Aug 22, 2022 | 8.152 | 8.160 | 7.948 | 7.981 | 1,303,604 | -0.24(-2.97%) |
Aug 19, 2022 | 8.307 | 8.307 | 8.193 | 8.225 | 987,043 | -0.11(-1.37%) |
Aug 18, 2022 | 8.258 | 8.347 | 8.213 | 8.339 | 588,418 | +0.08(+0.99%) |
Aug 17, 2022 | 8.299 | 8.315 | 8.225 | 8.258 | 1,039,061 | -0.15(-1.84%) |
Aug 16, 2022 | 8.290 | 8.470 | 8.250 | 8.413 | 1,947,542 | +0.11(+1.38%) |
Aug 15, 2022 | 8.225 | 8.315 | 8.156 | 8.299 | 1,861,722 | +0.05(+0.59%) |
Aug 12, 2022 | 8.315 | 8.364 | 8.201 | 8.250 | 2,079,959 | +0.01(+0.10%) |
Aug 11, 2022 | 8.299 | 8.347 | 8.194 | 8.241 | 1,328,862 | -0.02(-0.30%) |
Aug 10, 2022 | 8.233 | 8.299 | 8.160 | 8.266 | 1,815,476 | +0.14(+1.71%) |
Aug 09, 2022 | 8.095 | 8.156 | 8.034 | 8.127 | 1,855,420 | +0.01(+0.10%) |
Aug 08, 2022 | 8.299 | 8.323 | 8.087 | 8.119 | 2,251,691 | +0.00(+0.00%) |
Aug 05, 2022 | 7.981 | 8.144 | 7.850 | 8.119 | 1,621,232 | +0.09(+1.12%) |
Aug 04, 2022 | 8.437 | 8.510 | 7.948 | 8.030 | 1,717,473 | -0.29(-3.53%) |
Aug 03, 2022 | 8.233 | 8.441 | 8.217 | 8.323 | 3,716,300 | +0.15(+1.79%) |
Aug 02, 2022 | 8.111 | 8.323 | 8.103 | 8.176 | 896,325 | +0.01(+0.10%) |
Aug 01, 2022 | 8.111 | 8.209 | 8.050 | 8.168 | 1,036,696 | +0.04(+0.50%) |
Jul 29, 2022 | 8.209 | 8.233 | 8.095 | 8.127 | 1,444,712 | -0.05(-0.60%) |
Jul 28, 2022 | 8.111 | 8.233 | 8.062 | 8.176 | 1,577,365 | +0.15(+1.83%) |
Jul 27, 2022 | 7.948 | 8.087 | 7.940 | 8.030 | 1,302,509 | +0.11(+1.34%) |
Jul 26, 2022 | 7.956 | 8.042 | 7.891 | 7.924 | 1,039,652 | -0.06(-0.71%) |
Jul 25, 2022 | 8.030 | 8.058 | 7.924 | 7.981 | 1,294,390 | -0.02(-0.20%) |
Jul 22, 2022 | 8.078 | 8.160 | 7.875 | 7.997 | 1,465,668 | -0.06(-0.71%) |
Jul 21, 2022 | 7.899 | 8.062 | 7.793 | 8.054 | 1,148,482 | +0.14(+1.75%) |
Jul 20, 2022 | 7.850 | 7.956 | 7.801 | 7.915 | 1,169,122 | +0.07(+0.83%) |
Jul 19, 2022 | 7.663 | 7.866 | 7.619 | 7.850 | 1,660,493 | +0.31(+4.11%) |
Jul 18, 2022 | 7.663 | 7.736 | 7.500 | 7.540 | 1,046,544 | -0.05(-0.64%) |
Jul 15, 2022 | 7.622 | 7.675 | 7.459 | 7.589 | 1,347,134 | +0.15(+2.08%) |
Jul 14, 2022 | 7.581 | 7.606 | 7.422 | 7.434 | 1,144,211 | -0.24(-3.18%) |
Jul 13, 2022 | 7.524 | 7.716 | 7.459 | 7.679 | 844,170 | +0.07(+0.96%) |
Jul 12, 2022 | 7.606 | 7.720 | 7.512 | 7.606 | 1,578,840 | -0.06(-0.74%) |
Jul 11, 2022 | 7.687 | 7.720 | 7.622 | 7.663 | 1,272,398 | -0.02(-0.32%) |
Jul 08, 2022 | 7.744 | 7.875 | 7.630 | 7.687 | 939,940 | -0.05(-0.63%) |
Jul 07, 2022 | 7.703 | 7.785 | 7.671 | 7.736 | 1,255,904 | +0.10(+1.28%) |
Jul 06, 2022 | 7.777 | 7.899 | 7.634 | 7.638 | 1,338,528 | -0.15(-1.99%) |
Jul 05, 2022 | 7.679 | 7.809 | 7.557 | 7.793 | 2,376,467 | -0.05(-0.62%) |