Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.294 | 8.596 | 8.200 | 8.383 | 5,307,750 | +0.03(+0.36%) |
Sep 29, 2022 | 8.274 | 8.398 | 7.997 | 8.354 | 7,662,981 | -0.05(-0.59%) |
Sep 28, 2022 | 8.373 | 8.532 | 8.304 | 8.403 | 10,982,935 | +0.05(+0.59%) |
Sep 27, 2022 | 8.175 | 8.482 | 8.096 | 8.354 | 9,707,529 | +0.37(+4.59%) |
Sep 26, 2022 | 8.245 | 8.423 | 7.952 | 7.987 | 9,156,979 | -0.29(-3.47%) |
Sep 23, 2022 | 8.492 | 8.542 | 8.126 | 8.274 | 12,760,903 | -0.60(-6.81%) |
Sep 22, 2022 | 9.137 | 9.246 | 8.849 | 8.879 | 7,355,905 | -0.08(-0.88%) |
Sep 21, 2022 | 9.295 | 9.404 | 8.948 | 8.958 | 6,945,764 | -0.12(-1.31%) |
Sep 20, 2022 | 9.127 | 9.156 | 8.810 | 9.077 | 7,905,396 | -0.16(-1.72%) |
Sep 19, 2022 | 8.681 | 9.236 | 8.631 | 9.236 | 11,759,649 | +0.28(+3.10%) |
Sep 16, 2022 | 9.037 | 9.097 | 8.720 | 8.958 | 19,276,532 | -0.24(-2.59%) |
Sep 15, 2022 | 9.008 | 9.305 | 8.869 | 9.196 | 10,154,202 | +0.05(+0.54%) |
Sep 14, 2022 | 8.819 | 9.181 | 8.819 | 9.146 | 9,768,790 | +0.41(+4.65%) |
Sep 13, 2022 | 8.790 | 9.047 | 8.601 | 8.740 | 7,417,272 | -0.25(-2.76%) |
Sep 12, 2022 | 9.018 | 9.107 | 8.819 | 8.988 | 7,733,348 | +0.03(+0.33%) |
Sep 09, 2022 | 8.710 | 9.107 | 8.710 | 8.958 | 11,708,931 | +0.42(+4.87%) |
Sep 08, 2022 | 8.453 | 8.701 | 8.443 | 8.542 | 8,978,059 | +0.13(+1.53%) |
Sep 07, 2022 | 8.066 | 8.433 | 7.957 | 8.413 | 8,845,267 | +0.10(+1.19%) |
Sep 06, 2022 | 8.324 | 8.364 | 8.076 | 8.314 | 6,483,355 | +0.06(+0.72%) |
Sep 02, 2022 | 8.225 | 8.383 | 8.131 | 8.255 | 3,688,094 | +0.30(+3.74%) |
Sep 01, 2022 | 7.967 | 8.046 | 7.809 | 7.957 | 3,532,306 | -0.15(-1.83%) |
Aug 31, 2022 | 8.076 | 8.284 | 7.972 | 8.106 | 5,253,944 | -0.15(-1.80%) |
Aug 30, 2022 | 8.423 | 8.443 | 8.175 | 8.255 | 4,440,021 | -0.33(-3.81%) |
Aug 29, 2022 | 8.473 | 8.710 | 8.443 | 8.582 | 3,233,380 | +0.08(+0.93%) |
Aug 26, 2022 | 8.562 | 8.676 | 8.339 | 8.502 | 6,064,658 | -0.14(-1.61%) |
Aug 25, 2022 | 8.641 | 8.780 | 8.572 | 8.641 | 5,894,780 | +0.05(+0.58%) |
Aug 24, 2022 | 8.482 | 8.651 | 8.453 | 8.591 | 4,968,237 | +0.12(+1.40%) |
Aug 23, 2022 | 8.344 | 8.611 | 8.334 | 8.473 | 7,028,707 | +0.30(+3.64%) |
Aug 22, 2022 | 8.225 | 8.255 | 7.957 | 8.175 | 8,888,320 | -0.22(-2.60%) |
Aug 19, 2022 | 8.354 | 8.473 | 8.274 | 8.393 | 7,414,162 | -0.04(-0.47%) |
Aug 18, 2022 | 8.373 | 8.532 | 8.373 | 8.433 | 5,942,775 | +0.13(+1.55%) |
Aug 17, 2022 | 8.314 | 8.433 | 8.215 | 8.304 | 5,397,439 | -0.04(-0.48%) |
Aug 16, 2022 | 8.730 | 8.810 | 8.235 | 8.344 | 6,567,683 | -0.27(-3.11%) |
Aug 15, 2022 | 8.661 | 8.730 | 8.517 | 8.611 | 5,896,875 | -0.39(-4.30%) |
Aug 12, 2022 | 8.641 | 9.018 | 8.591 | 8.998 | 6,481,226 | +0.32(+3.65%) |
Aug 11, 2022 | 8.552 | 8.829 | 8.502 | 8.681 | 7,280,843 | +0.25(+2.94%) |
Aug 10, 2022 | 8.294 | 8.522 | 8.101 | 8.433 | 7,056,450 | +0.17(+2.04%) |
Aug 09, 2022 | 8.284 | 8.413 | 8.225 | 8.264 | 6,814,521 | +0.05(+0.60%) |
Aug 08, 2022 | 8.255 | 8.334 | 8.136 | 8.215 | 6,054,059 | -0.02(-0.24%) |
Aug 05, 2022 | 7.868 | 8.359 | 7.809 | 8.235 | 7,861,002 | +0.34(+4.27%) |
Aug 04, 2022 | 8.126 | 8.151 | 7.888 | 7.898 | 8,642,391 | -0.23(-2.80%) |
Aug 03, 2022 | 8.264 | 8.304 | 7.967 | 8.126 | 8,600,442 | -0.05(-0.61%) |
Aug 02, 2022 | 8.076 | 8.294 | 7.928 | 8.175 | 11,764,453 | +0.15(+1.85%) |
Aug 01, 2022 | 7.868 | 8.101 | 7.749 | 8.027 | 11,094,730 | +0.01(+0.12%) |
Jul 29, 2022 | 7.392 | 8.037 | 7.333 | 8.017 | 14,707,308 | +0.75(+10.37%) |
Jul 28, 2022 | 6.798 | 7.303 | 6.798 | 7.264 | 8,871,182 | +0.66(+10.06%) |
Jul 27, 2022 | 6.362 | 6.629 | 6.233 | 6.600 | 5,889,194 | +0.29(+4.55%) |
Jul 26, 2022 | 6.451 | 6.570 | 6.265 | 6.312 | 3,865,546 | -0.11(-1.70%) |
Jul 25, 2022 | 6.253 | 6.421 | 6.129 | 6.421 | 4,129,733 | +0.26(+4.18%) |
Jul 22, 2022 | 6.144 | 6.228 | 6.065 | 6.164 | 8,286,548 | +0.10(+1.63%) |
Jul 21, 2022 | 6.035 | 6.164 | 5.926 | 6.065 | 5,365,480 | -0.21(-3.32%) |
Jul 20, 2022 | 6.243 | 6.312 | 6.144 | 6.273 | 6,427,849 | -0.10(-1.56%) |
Jul 19, 2022 | 6.035 | 6.392 | 6.015 | 6.372 | 5,291,537 | +0.30(+4.89%) |
Jul 18, 2022 | 6.065 | 6.164 | 5.985 | 6.074 | 4,524,632 | +0.19(+3.20%) |
Jul 15, 2022 | 5.797 | 5.886 | 5.648 | 5.886 | 6,008,596 | +0.32(+5.69%) |
Jul 14, 2022 | 5.520 | 5.589 | 5.425 | 5.569 | 5,307,767 | -0.20(-3.44%) |
Jul 13, 2022 | 5.747 | 5.941 | 5.743 | 5.767 | 3,694,856 | -0.07(-1.19%) |
Jul 12, 2022 | 5.926 | 6.010 | 5.797 | 5.837 | 5,634,158 | -0.28(-4.54%) |
Jul 11, 2022 | 6.144 | 6.238 | 6.050 | 6.114 | 4,514,744 | -0.19(-2.99%) |
Jul 08, 2022 | 6.362 | 6.362 | 6.174 | 6.302 | 5,780,004 | +0.06(+0.95%) |
Jul 07, 2022 | 6.213 | 6.352 | 6.164 | 6.243 | 8,358,345 | +0.23(+3.79%) |
Jul 06, 2022 | 6.005 | 6.144 | 5.678 | 6.015 | 16,413,721 | -0.07(-1.14%) |
Jul 05, 2022 | 6.332 | 6.461 | 6.025 | 6.084 | 14,573,817 | -0.50(-7.53%) |