Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.621 | 5.875 | 5.604 | 5.796 | 2,851,143 | +0.21(+3.73%) |
Sep 29, 2022 | 5.888 | 5.921 | 5.563 | 5.588 | 3,523,706 | -0.35(-5.90%) |
Sep 28, 2022 | 5.813 | 5.984 | 5.755 | 5.938 | 2,227,779 | +0.18(+3.19%) |
Sep 27, 2022 | 5.663 | 5.825 | 5.609 | 5.755 | 3,090,919 | +0.18(+3.29%) |
Sep 26, 2022 | 6.046 | 6.080 | 5.554 | 5.571 | 3,440,240 | -0.52(-8.49%) |
Sep 23, 2022 | 6.455 | 6.455 | 6.055 | 6.088 | 3,012,959 | -0.40(-6.17%) |
Sep 22, 2022 | 6.814 | 6.830 | 6.472 | 6.488 | 2,224,688 | -0.33(-4.89%) |
Sep 21, 2022 | 7.081 | 7.143 | 6.814 | 6.822 | 1,623,434 | -0.23(-3.20%) |
Sep 20, 2022 | 7.081 | 7.101 | 6.931 | 7.047 | 1,269,713 | -0.14(-1.97%) |
Sep 19, 2022 | 7.064 | 7.226 | 7.018 | 7.189 | 1,313,041 | +0.07(+0.94%) |
Sep 16, 2022 | 7.181 | 7.206 | 7.043 | 7.122 | 3,886,540 | -0.09(-1.27%) |
Sep 15, 2022 | 7.381 | 7.456 | 7.214 | 7.214 | 1,600,120 | -0.18(-2.37%) |
Sep 14, 2022 | 7.381 | 7.439 | 7.283 | 7.389 | 1,335,878 | -0.03(-0.34%) |
Sep 13, 2022 | 7.773 | 7.798 | 7.389 | 7.414 | 1,905,412 | -0.53(-6.72%) |
Sep 12, 2022 | 8.023 | 8.123 | 7.931 | 7.948 | 1,016,647 | -0.03(-0.42%) |
Sep 09, 2022 | 7.723 | 7.981 | 7.645 | 7.981 | 1,242,447 | +0.30(+3.91%) |
Sep 08, 2022 | 7.506 | 7.681 | 7.464 | 7.681 | 1,046,126 | +0.12(+1.54%) |
Sep 07, 2022 | 7.490 | 7.589 | 7.400 | 7.564 | 1,705,868 | +0.02(+0.33%) |
Sep 06, 2022 | 7.605 | 7.659 | 7.470 | 7.540 | 1,993,772 | -0.05(-0.65%) |
Sep 02, 2022 | 7.827 | 7.860 | 7.564 | 7.589 | 1,441,916 | -0.14(-1.80%) |
Sep 01, 2022 | 7.646 | 7.745 | 7.548 | 7.728 | 1,352,959 | +0.02(+0.32%) |
Aug 31, 2022 | 7.663 | 7.831 | 7.638 | 7.704 | 1,369,762 | +0.08(+1.08%) |
Aug 30, 2022 | 7.712 | 7.778 | 7.597 | 7.622 | 1,196,464 | -0.10(-1.28%) |
Aug 29, 2022 | 7.794 | 7.872 | 7.704 | 7.720 | 857,213 | -0.11(-1.47%) |
Aug 26, 2022 | 8.081 | 8.081 | 7.819 | 7.835 | 1,115,299 | -0.26(-3.24%) |
Aug 25, 2022 | 7.925 | 8.098 | 7.917 | 8.098 | 1,715,316 | +0.21(+2.60%) |
Aug 24, 2022 | 7.860 | 7.991 | 7.810 | 7.892 | 1,033,685 | +0.02(+0.31%) |
Aug 23, 2022 | 8.007 | 8.056 | 7.831 | 7.868 | 1,350,974 | -0.16(-2.04%) |
Aug 22, 2022 | 8.204 | 8.212 | 7.999 | 8.032 | 1,295,282 | -0.25(-2.97%) |
Aug 19, 2022 | 8.360 | 8.360 | 8.245 | 8.278 | 980,742 | -0.11(-1.37%) |
Aug 18, 2022 | 8.311 | 8.401 | 8.266 | 8.393 | 584,662 | +0.08(+0.99%) |
Aug 17, 2022 | 8.352 | 8.368 | 8.278 | 8.311 | 1,032,428 | -0.16(-1.84%) |
Aug 16, 2022 | 8.344 | 8.524 | 8.303 | 8.467 | 1,935,110 | +0.11(+1.38%) |
Aug 15, 2022 | 8.278 | 8.368 | 8.208 | 8.352 | 1,849,838 | +0.05(+0.59%) |
Aug 12, 2022 | 8.368 | 8.417 | 8.253 | 8.303 | 2,066,681 | +0.01(+0.10%) |
Aug 11, 2022 | 8.352 | 8.401 | 8.247 | 8.294 | 1,320,379 | -0.02(-0.30%) |
Aug 10, 2022 | 8.286 | 8.352 | 8.212 | 8.319 | 1,803,887 | +0.14(+1.71%) |
Aug 09, 2022 | 8.147 | 8.208 | 8.085 | 8.180 | 1,843,576 | +0.01(+0.10%) |
Aug 08, 2022 | 8.352 | 8.376 | 8.139 | 8.171 | 2,237,318 | +0.00(+0.00%) |
Aug 05, 2022 | 8.032 | 8.196 | 7.901 | 8.171 | 1,610,882 | +0.09(+1.12%) |
Aug 04, 2022 | 8.491 | 8.565 | 7.999 | 8.081 | 1,706,509 | -0.30(-3.53%) |
Aug 03, 2022 | 8.286 | 8.495 | 8.270 | 8.376 | 3,692,577 | +0.15(+1.79%) |
Aug 02, 2022 | 8.163 | 8.376 | 8.155 | 8.229 | 890,604 | +0.01(+0.10%) |
Aug 01, 2022 | 8.163 | 8.262 | 8.102 | 8.221 | 1,030,078 | +0.04(+0.50%) |
Jul 29, 2022 | 8.262 | 8.285 | 8.147 | 8.180 | 1,435,490 | -0.05(-0.60%) |
Jul 28, 2022 | 8.163 | 8.286 | 8.114 | 8.229 | 1,567,296 | +0.15(+1.83%) |
Jul 27, 2022 | 7.999 | 8.139 | 7.991 | 8.081 | 1,294,195 | +0.11(+1.34%) |
Jul 26, 2022 | 8.007 | 8.093 | 7.942 | 7.974 | 1,033,015 | -0.06(-0.72%) |
Jul 25, 2022 | 8.081 | 8.110 | 7.974 | 8.032 | 1,286,127 | -0.02(-0.20%) |
Jul 22, 2022 | 8.130 | 8.212 | 7.925 | 8.048 | 1,456,312 | -0.06(-0.71%) |
Jul 21, 2022 | 7.950 | 8.114 | 7.843 | 8.106 | 1,141,151 | +0.14(+1.75%) |
Jul 20, 2022 | 7.901 | 8.007 | 7.851 | 7.966 | 1,161,659 | +0.07(+0.83%) |
Jul 19, 2022 | 7.712 | 7.917 | 7.667 | 7.901 | 1,649,893 | +0.31(+4.11%) |
Jul 18, 2022 | 7.712 | 7.786 | 7.548 | 7.589 | 1,039,863 | -0.05(-0.64%) |
Jul 15, 2022 | 7.671 | 7.724 | 7.507 | 7.638 | 1,338,534 | +0.16(+2.08%) |
Jul 14, 2022 | 7.630 | 7.654 | 7.470 | 7.482 | 1,136,907 | -0.25(-3.18%) |
Jul 13, 2022 | 7.572 | 7.765 | 7.507 | 7.728 | 838,781 | +0.07(+0.96%) |
Jul 12, 2022 | 7.654 | 7.769 | 7.560 | 7.654 | 1,568,761 | -0.06(-0.74%) |
Jul 11, 2022 | 7.737 | 7.769 | 7.671 | 7.712 | 1,264,276 | -0.02(-0.32%) |
Jul 08, 2022 | 7.794 | 7.925 | 7.679 | 7.737 | 933,940 | -0.05(-0.63%) |
Jul 07, 2022 | 7.753 | 7.835 | 7.720 | 7.786 | 1,247,887 | +0.10(+1.28%) |
Jul 06, 2022 | 7.827 | 7.950 | 7.683 | 7.687 | 1,329,984 | -0.16(-1.99%) |
Jul 05, 2022 | 7.728 | 7.860 | 7.605 | 7.843 | 2,361,297 | -0.05(-0.62%) |