Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.180 | 6.430 | 6.050 | 6.160 | 3,061,224 | +0.21(+3.53%) |
Sep 29, 2022 | 6.430 | 6.440 | 5.820 | 5.950 | 4,144,390 | -0.54(-8.32%) |
Sep 28, 2022 | 6.600 | 6.580 | 6.330 | 6.490 | 1,620,029 | -0.11(-1.67%) |
Sep 27, 2022 | 6.800 | 6.845 | 6.420 | 6.600 | 1,743,330 | -0.31(-4.49%) |
Sep 26, 2022 | 7.020 | 7.170 | 6.575 | 6.910 | 1,987,432 | -0.12(-1.71%) |
Sep 23, 2022 | 7.390 | 7.460 | 6.950 | 7.030 | 1,409,923 | -0.71(-9.17%) |
Sep 22, 2022 | 7.940 | 8.010 | 7.660 | 7.740 | 913,605 | -0.37(-4.56%) |
Sep 21, 2022 | 8.280 | 8.300 | 7.950 | 8.110 | 883,822 | -0.34(-4.02%) |
Sep 20, 2022 | 8.280 | 8.465 | 8.220 | 8.450 | 775,036 | +0.18(+2.18%) |
Sep 19, 2022 | 8.450 | 8.450 | 8.030 | 8.270 | 1,251,652 | -0.18(-2.13%) |
Sep 16, 2022 | 8.340 | 8.480 | 8.090 | 8.450 | 1,663,548 | +0.08(+0.96%) |
Sep 15, 2022 | 8.260 | 8.370 | 8.220 | 8.370 | 2,145,334 | +0.13(+1.58%) |
Sep 14, 2022 | 8.370 | 8.480 | 8.180 | 8.240 | 491,645 | -0.26(-3.06%) |
Sep 13, 2022 | 8.510 | 8.725 | 8.470 | 8.500 | 652,020 | -0.14(-1.62%) |
Sep 12, 2022 | 8.530 | 8.735 | 8.440 | 8.640 | 519,402 | +0.11(+1.29%) |
Sep 09, 2022 | 8.410 | 8.655 | 8.380 | 8.530 | 900,455 | +0.35(+4.28%) |
Sep 08, 2022 | 7.800 | 8.220 | 7.660 | 8.180 | 2,068,565 | +0.40(+5.14%) |
Sep 07, 2022 | 7.570 | 7.785 | 7.460 | 7.780 | 835,604 | +0.18(+2.37%) |
Sep 06, 2022 | 7.560 | 7.720 | 7.390 | 7.600 | 987,739 | -0.03(-0.39%) |
Sep 02, 2022 | 7.700 | 7.750 | 7.615 | 7.630 | 701,635 | -0.11(-1.42%) |
Sep 01, 2022 | 7.570 | 7.820 | 7.530 | 7.740 | 868,822 | -0.03(-0.39%) |
Aug 31, 2022 | 7.810 | 7.970 | 7.720 | 7.770 | 873,296 | -0.01(-0.13%) |
Aug 30, 2022 | 7.850 | 7.850 | 7.660 | 7.780 | 1,058,517 | +0.07(+0.91%) |
Aug 29, 2022 | 7.920 | 7.920 | 7.670 | 7.710 | 954,112 | -0.25(-3.14%) |
Aug 26, 2022 | 8.160 | 8.190 | 7.920 | 7.960 | 504,986 | -0.23(-2.81%) |
Aug 25, 2022 | 8.200 | 8.280 | 8.120 | 8.190 | 296,410 | +0.12(+1.49%) |
Aug 24, 2022 | 7.940 | 8.140 | 7.930 | 8.070 | 590,001 | -0.09(-1.10%) |
Aug 23, 2022 | 8.210 | 8.210 | 8.030 | 8.160 | 1,140,018 | -0.17(-2.04%) |
Aug 22, 2022 | 8.300 | 8.370 | 8.255 | 8.330 | 919,702 | -0.10(-1.19%) |
Aug 19, 2022 | 8.380 | 8.530 | 8.340 | 8.430 | 489,829 | +0.05(+0.60%) |
Aug 18, 2022 | 8.620 | 8.620 | 8.330 | 8.380 | 820,099 | -0.28(-3.23%) |
Aug 17, 2022 | 8.770 | 8.790 | 8.580 | 8.660 | 471,029 | -0.18(-2.04%) |
Aug 16, 2022 | 8.920 | 8.950 | 8.790 | 8.840 | 738,488 | -0.08(-0.90%) |
Aug 15, 2022 | 8.900 | 8.950 | 8.855 | 8.920 | 623,956 | -0.08(-0.89%) |
Aug 12, 2022 | 8.970 | 9.060 | 8.960 | 9.000 | 479,976 | +0.02(+0.22%) |
Aug 11, 2022 | 8.910 | 9.135 | 8.910 | 8.980 | 593,104 | +0.01(+0.11%) |
Aug 10, 2022 | 8.900 | 8.970 | 8.765 | 8.970 | 557,129 | +0.15(+1.70%) |
Aug 09, 2022 | 8.960 | 9.040 | 8.780 | 8.820 | 1,479,792 | -0.14(-1.56%) |
Aug 08, 2022 | 9.240 | 9.240 | 8.940 | 8.960 | 855,863 | +0.06(+0.67%) |
Aug 05, 2022 | 9.150 | 9.150 | 8.860 | 8.900 | 941,109 | -0.19(-2.09%) |
Aug 04, 2022 | 8.810 | 9.170 | 8.800 | 9.090 | 1,126,272 | +0.52(+6.07%) |
Aug 03, 2022 | 8.620 | 8.860 | 8.410 | 8.570 | 2,299,977 | +0.28(+3.38%) |
Aug 02, 2022 | 8.550 | 8.550 | 8.285 | 8.290 | 1,536,494 | -0.31(-3.60%) |
Aug 01, 2022 | 8.930 | 9.010 | 8.565 | 8.600 | 1,866,707 | -0.28(-3.15%) |
Jul 29, 2022 | 9.450 | 9.450 | 8.880 | 8.880 | 1,819,532 | -0.64(-6.72%) |
Jul 28, 2022 | 9.540 | 9.988 | 9.220 | 9.520 | 1,540,309 | -1.08(-10.19%) |
Jul 27, 2022 | 10.60 | 10.64 | 10.45 | 10.60 | 654,117 | -0.02(-0.19%) |
Jul 26, 2022 | 10.59 | 10.72 | 10.53 | 10.62 | 745,203 | +0.06(+0.57%) |
Jul 25, 2022 | 10.56 | 10.57 | 10.41 | 10.56 | 566,030 | +0.00(+0.00%) |
Jul 22, 2022 | 10.63 | 10.65 | 10.45 | 10.56 | 723,505 | +0.06(+0.57%) |
Jul 21, 2022 | 10.48 | 10.60 | 10.37 | 10.50 | 530,303 | -0.10(-0.94%) |
Jul 20, 2022 | 10.63 | 10.67 | 10.47 | 10.60 | 790,662 | -0.02(-0.19%) |
Jul 19, 2022 | 10.44 | 10.68 | 10.44 | 10.62 | 622,648 | +0.31(+3.01%) |
Jul 18, 2022 | 10.14 | 10.43 | 10.14 | 10.31 | 851,800 | +0.17(+1.68%) |
Jul 15, 2022 | 10.36 | 10.36 | 9.920 | 10.14 | 1,348,157 | +0.46(+4.75%) |
Jul 14, 2022 | 10.18 | 10.18 | 9.610 | 9.680 | 2,131,604 | -0.71(-6.83%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.21 | 10.39 | 767,190 | -0.18(-1.70%) |
Jul 12, 2022 | 10.83 | 10.83 | 10.55 | 10.57 | 954,175 | -0.47(-4.26%) |
Jul 11, 2022 | 10.94 | 11.22 | 10.87 | 11.04 | 859,476 | +0.09(+0.82%) |
Jul 08, 2022 | 11.00 | 11.00 | 10.79 | 10.95 | 912,049 | -0.17(-1.53%) |
Jul 07, 2022 | 11.40 | 11.40 | 11.02 | 11.12 | 784,036 | -0.08(-0.71%) |
Jul 06, 2022 | 11.52 | 11.52 | 10.78 | 11.20 | 1,958,789 | -0.77(-6.43%) |
Jul 05, 2022 | 11.69 | 11.99 | 11.61 | 11.97 | 1,282,856 | -0.52(-4.16%) |