Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.530 | 7.640 | 6.190 | 6.190 | 4,968,072 | -1.85(-23.01%) |
Sep 29, 2022 | 8.380 | 8.415 | 7.935 | 8.040 | 2,611,532 | -0.51(-5.96%) |
Sep 28, 2022 | 8.020 | 8.580 | 7.960 | 8.550 | 2,123,647 | +0.50(+6.21%) |
Sep 27, 2022 | 8.020 | 8.330 | 7.885 | 8.050 | 2,206,760 | +0.28(+3.60%) |
Sep 26, 2022 | 7.800 | 8.200 | 7.760 | 7.770 | 3,028,108 | -0.09(-1.15%) |
Sep 23, 2022 | 8.050 | 8.190 | 7.670 | 7.860 | 3,176,430 | -0.64(-7.53%) |
Sep 22, 2022 | 8.590 | 8.740 | 8.290 | 8.500 | 3,488,065 | -0.08(-0.93%) |
Sep 21, 2022 | 9.050 | 9.090 | 8.570 | 8.580 | 2,948,790 | -0.61(-6.64%) |
Sep 20, 2022 | 9.590 | 9.680 | 9.180 | 9.190 | 1,994,418 | -0.33(-3.47%) |
Sep 19, 2022 | 9.400 | 9.815 | 9.380 | 9.520 | 1,336,009 | +0.01(+0.11%) |
Sep 16, 2022 | 9.440 | 9.535 | 9.230 | 9.510 | 2,665,648 | -0.15(-1.55%) |
Sep 15, 2022 | 9.230 | 9.890 | 9.230 | 9.660 | 2,780,220 | +0.33(+3.54%) |
Sep 14, 2022 | 8.970 | 9.350 | 8.800 | 9.330 | 2,199,563 | +0.25(+2.75%) |
Sep 13, 2022 | 8.960 | 9.300 | 8.870 | 9.080 | 1,985,460 | -0.37(-3.92%) |
Sep 12, 2022 | 9.410 | 9.610 | 9.275 | 9.450 | 1,590,797 | +0.18(+1.94%) |
Sep 09, 2022 | 9.150 | 9.350 | 9.110 | 9.270 | 1,489,291 | +0.30(+3.34%) |
Sep 08, 2022 | 8.510 | 8.980 | 8.475 | 8.970 | 2,055,634 | +0.20(+2.28%) |
Sep 07, 2022 | 8.360 | 8.790 | 8.360 | 8.770 | 1,872,430 | +0.34(+4.03%) |
Sep 06, 2022 | 8.510 | 8.660 | 8.180 | 8.430 | 1,774,709 | +0.05(+0.60%) |
Sep 02, 2022 | 8.550 | 8.650 | 8.290 | 8.380 | 2,014,822 | +0.04(+0.48%) |
Sep 01, 2022 | 8.250 | 8.340 | 7.980 | 8.340 | 2,370,024 | -0.13(-1.53%) |
Aug 31, 2022 | 8.860 | 8.900 | 8.470 | 8.470 | 2,044,829 | -0.24(-2.76%) |
Aug 30, 2022 | 8.960 | 9.200 | 8.535 | 8.710 | 2,041,065 | -0.09(-1.02%) |
Aug 29, 2022 | 8.710 | 8.960 | 8.630 | 8.800 | 1,478,372 | -0.10(-1.12%) |
Aug 26, 2022 | 9.390 | 9.620 | 8.881 | 8.900 | 2,448,708 | -0.49(-5.22%) |
Aug 25, 2022 | 9.180 | 9.510 | 9.125 | 9.390 | 2,447,583 | +0.39(+4.33%) |
Aug 24, 2022 | 8.470 | 9.057 | 8.470 | 9.000 | 2,694,416 | +0.41(+4.77%) |
Aug 23, 2022 | 8.530 | 8.750 | 8.520 | 8.590 | 1,823,535 | +0.13(+1.54%) |
Aug 22, 2022 | 8.570 | 8.670 | 8.425 | 8.460 | 2,028,835 | -0.47(-5.26%) |
Aug 19, 2022 | 9.150 | 9.255 | 8.790 | 8.930 | 2,248,198 | -0.57(-6.00%) |
Aug 18, 2022 | 9.550 | 9.550 | 9.260 | 9.500 | 1,723,723 | -0.12(-1.25%) |
Aug 17, 2022 | 9.900 | 9.900 | 9.462 | 9.620 | 2,401,610 | -0.53(-5.22%) |
Aug 16, 2022 | 9.630 | 10.28 | 9.470 | 10.15 | 2,493,522 | +0.40(+4.10%) |
Aug 15, 2022 | 9.560 | 9.815 | 9.495 | 9.750 | 1,683,766 | +0.00(+0.00%) |
Aug 12, 2022 | 9.740 | 9.815 | 9.525 | 9.750 | 1,776,083 | +0.15(+1.56%) |
Aug 11, 2022 | 9.910 | 10.00 | 9.530 | 9.600 | 2,196,678 | +0.18(+1.91%) |
Aug 10, 2022 | 8.950 | 9.666 | 8.950 | 9.420 | 3,136,095 | +0.85(+9.92%) |
Aug 09, 2022 | 8.830 | 8.880 | 8.413 | 8.570 | 2,676,917 | -0.55(-6.03%) |
Aug 08, 2022 | 9.100 | 9.505 | 9.090 | 9.120 | 2,526,280 | +0.20(+2.24%) |
Aug 05, 2022 | 8.660 | 9.150 | 8.610 | 8.920 | 2,955,993 | +0.02(+0.22%) |
Aug 04, 2022 | 8.890 | 9.040 | 8.720 | 8.900 | 2,670,339 | +0.00(+0.00%) |
Aug 03, 2022 | 8.590 | 8.925 | 8.570 | 8.900 | 3,508,096 | +0.41(+4.83%) |
Aug 02, 2022 | 7.850 | 8.715 | 7.820 | 8.490 | 4,459,087 | +0.40(+4.94%) |
Aug 01, 2022 | 8.030 | 8.125 | 7.740 | 8.090 | 2,699,139 | -0.09(-1.10%) |
Jul 29, 2022 | 8.160 | 8.250 | 7.910 | 8.180 | 1,653,167 | -0.01(-0.12%) |
Jul 28, 2022 | 8.010 | 8.400 | 7.700 | 8.190 | 2,829,876 | +0.25(+3.15%) |
Jul 27, 2022 | 7.900 | 7.990 | 7.615 | 7.940 | 3,271,843 | +0.32(+4.20%) |
Jul 26, 2022 | 7.990 | 8.020 | 7.600 | 7.620 | 3,063,217 | -0.52(-6.39%) |
Jul 25, 2022 | 8.190 | 8.240 | 7.870 | 8.140 | 2,565,575 | -0.09(-1.09%) |
Jul 22, 2022 | 8.760 | 8.840 | 8.140 | 8.230 | 2,873,630 | -0.51(-5.84%) |
Jul 21, 2022 | 8.540 | 8.770 | 8.385 | 8.740 | 3,883,869 | -0.92(-9.52%) |
Jul 20, 2022 | 9.080 | 9.700 | 9.060 | 9.660 | 3,981,676 | +0.50(+5.46%) |
Jul 19, 2022 | 8.930 | 9.220 | 8.880 | 9.160 | 3,421,575 | +0.50(+5.77%) |
Jul 18, 2022 | 8.470 | 9.040 | 8.470 | 8.660 | 4,575,628 | +0.35(+4.21%) |
Jul 15, 2022 | 8.060 | 8.310 | 7.860 | 8.310 | 2,601,094 | +0.46(+5.86%) |
Jul 14, 2022 | 7.890 | 8.037 | 7.770 | 7.850 | 2,775,364 | -0.27(-3.33%) |
Jul 13, 2022 | 7.810 | 8.189 | 7.750 | 8.120 | 2,750,079 | -0.09(-1.10%) |
Jul 12, 2022 | 7.660 | 8.335 | 7.660 | 8.210 | 4,967,764 | +0.48(+6.21%) |
Jul 11, 2022 | 8.130 | 8.160 | 7.720 | 7.730 | 2,427,086 | -0.49(-5.96%) |
Jul 08, 2022 | 8.390 | 8.560 | 8.130 | 8.220 | 3,160,945 | -0.24(-2.84%) |
Jul 07, 2022 | 8.100 | 8.550 | 8.100 | 8.460 | 3,761,346 | +0.46(+5.75%) |
Jul 06, 2022 | 8.390 | 8.620 | 7.930 | 8.000 | 4,100,920 | -0.49(-5.77%) |
Jul 05, 2022 | 7.800 | 8.525 | 7.478 | 8.490 | 5,874,239 | +0.35(+4.30%) |