Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.960 | 7.065 | 6.810 | 6.830 | 1,470,438 | -0.13(-1.87%) |
Sep 29, 2022 | 7.160 | 7.280 | 6.720 | 6.960 | 2,520,148 | -0.47(-6.33%) |
Sep 28, 2022 | 7.280 | 7.570 | 7.230 | 7.430 | 1,683,791 | +0.20(+2.77%) |
Sep 27, 2022 | 7.350 | 7.405 | 7.100 | 7.230 | 1,271,817 | +0.04(+0.56%) |
Sep 26, 2022 | 7.160 | 7.425 | 7.120 | 7.190 | 1,574,859 | +0.01(+0.14%) |
Sep 23, 2022 | 7.200 | 7.330 | 6.950 | 7.180 | 2,360,056 | -0.28(-3.75%) |
Sep 22, 2022 | 7.790 | 7.810 | 7.390 | 7.460 | 2,285,786 | -0.30(-3.87%) |
Sep 21, 2022 | 8.220 | 8.240 | 7.725 | 7.760 | 2,553,521 | -0.48(-5.83%) |
Sep 20, 2022 | 8.770 | 8.840 | 8.220 | 8.240 | 1,791,176 | -0.67(-7.52%) |
Sep 19, 2022 | 8.540 | 9.010 | 8.480 | 8.910 | 1,715,311 | +0.21(+2.41%) |
Sep 16, 2022 | 8.770 | 8.820 | 8.380 | 8.700 | 3,017,661 | -0.26(-2.90%) |
Sep 15, 2022 | 8.840 | 9.250 | 8.740 | 8.960 | 1,700,041 | +0.03(+0.34%) |
Sep 14, 2022 | 9.190 | 9.190 | 8.680 | 8.930 | 2,005,461 | -0.26(-2.83%) |
Sep 13, 2022 | 9.700 | 9.890 | 9.160 | 9.190 | 2,601,090 | -0.90(-8.92%) |
Sep 12, 2022 | 9.920 | 10.13 | 9.825 | 10.09 | 900,845 | +0.38(+3.91%) |
Sep 09, 2022 | 9.610 | 9.750 | 9.320 | 9.710 | 1,821,097 | -0.16(-1.62%) |
Sep 08, 2022 | 9.860 | 9.920 | 9.660 | 9.870 | 663,341 | -0.19(-1.89%) |
Sep 07, 2022 | 9.630 | 10.07 | 9.550 | 10.06 | 974,956 | +0.38(+3.93%) |
Sep 06, 2022 | 10.08 | 10.15 | 9.560 | 9.680 | 1,148,589 | -0.41(-4.06%) |
Sep 02, 2022 | 10.44 | 10.44 | 10.03 | 10.09 | 540,397 | -0.15(-1.46%) |
Sep 01, 2022 | 10.19 | 10.24 | 9.970 | 10.24 | 973,795 | -0.11(-1.06%) |
Aug 31, 2022 | 10.47 | 10.49 | 10.25 | 10.35 | 963,111 | -0.08(-0.77%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.24 | 10.43 | 1,126,960 | -0.16(-1.51%) |
Aug 29, 2022 | 10.48 | 10.70 | 10.34 | 10.59 | 844,561 | -0.07(-0.66%) |
Aug 26, 2022 | 10.91 | 11.02 | 10.59 | 10.66 | 731,960 | -0.26(-2.38%) |
Aug 25, 2022 | 10.42 | 10.95 | 10.42 | 10.92 | 1,003,159 | +0.53(+5.10%) |
Aug 24, 2022 | 10.26 | 10.58 | 10.19 | 10.39 | 649,690 | +0.13(+1.27%) |
Aug 23, 2022 | 10.23 | 10.53 | 10.20 | 10.26 | 1,092,134 | +0.13(+1.28%) |
Aug 22, 2022 | 10.64 | 10.71 | 10.04 | 10.13 | 1,434,885 | -0.85(-7.74%) |
Aug 19, 2022 | 11.10 | 11.12 | 10.93 | 10.98 | 851,638 | -0.28(-2.49%) |
Aug 18, 2022 | 11.06 | 11.28 | 11.04 | 11.26 | 1,513,364 | -0.14(-1.23%) |
Aug 17, 2022 | 11.46 | 11.48 | 11.04 | 11.40 | 1,221,023 | -0.31(-2.65%) |
Aug 16, 2022 | 11.50 | 11.96 | 11.43 | 11.71 | 1,837,888 | +0.28(+2.45%) |
Aug 15, 2022 | 10.83 | 11.46 | 10.79 | 11.43 | 1,771,892 | +0.33(+2.97%) |
Aug 12, 2022 | 10.84 | 11.11 | 10.64 | 11.10 | 1,107,363 | +0.38(+3.54%) |
Aug 11, 2022 | 10.56 | 10.83 | 10.51 | 10.72 | 1,423,095 | +0.35(+3.38%) |
Aug 10, 2022 | 9.990 | 10.59 | 9.910 | 10.37 | 2,344,083 | +0.64(+6.58%) |
Aug 09, 2022 | 9.740 | 9.890 | 9.570 | 9.730 | 1,725,226 | +0.00(+0.00%) |
Aug 08, 2022 | 9.390 | 9.770 | 9.370 | 9.730 | 1,820,265 | +0.50(+5.42%) |
Aug 05, 2022 | 8.710 | 9.240 | 8.440 | 9.230 | 3,140,553 | +0.73(+8.59%) |
Aug 04, 2022 | 8.610 | 8.720 | 8.435 | 8.500 | 1,541,891 | -0.16(-1.85%) |
Aug 03, 2022 | 8.930 | 8.960 | 8.645 | 8.660 | 1,322,453 | -0.16(-1.81%) |
Aug 02, 2022 | 8.830 | 9.020 | 8.750 | 8.820 | 877,276 | -0.09(-1.01%) |
Aug 01, 2022 | 8.890 | 9.000 | 8.710 | 8.910 | 1,007,992 | +0.00(+0.00%) |
Jul 29, 2022 | 8.900 | 9.000 | 8.750 | 8.910 | 933,672 | -0.01(-0.11%) |
Jul 28, 2022 | 8.810 | 8.970 | 8.600 | 8.920 | 898,647 | +0.18(+2.06%) |
Jul 27, 2022 | 8.480 | 8.760 | 8.330 | 8.740 | 1,177,422 | +0.42(+5.05%) |
Jul 26, 2022 | 8.210 | 8.375 | 8.110 | 8.320 | 900,979 | -0.01(-0.12%) |
Jul 25, 2022 | 8.520 | 8.520 | 8.280 | 8.330 | 1,148,555 | -0.10(-1.19%) |
Jul 22, 2022 | 8.450 | 8.572 | 8.281 | 8.430 | 1,054,665 | +0.01(+0.12%) |
Jul 21, 2022 | 8.310 | 8.430 | 8.180 | 8.420 | 876,276 | +0.01(+0.12%) |
Jul 20, 2022 | 8.330 | 8.490 | 8.140 | 8.410 | 1,444,915 | +0.00(+0.00%) |
Jul 19, 2022 | 8.180 | 8.480 | 8.080 | 8.410 | 1,777,702 | +0.48(+6.05%) |
Jul 18, 2022 | 8.000 | 8.249 | 7.880 | 7.930 | 1,425,998 | +0.01(+0.13%) |
Jul 15, 2022 | 7.700 | 7.940 | 7.435 | 7.920 | 1,413,264 | +0.43(+5.74%) |
Jul 14, 2022 | 7.470 | 7.520 | 7.220 | 7.490 | 1,339,136 | -0.25(-3.23%) |
Jul 13, 2022 | 7.520 | 7.775 | 7.430 | 7.740 | 853,743 | -0.02(-0.26%) |
Jul 12, 2022 | 7.250 | 7.896 | 7.250 | 7.760 | 1,654,142 | +0.55(+7.63%) |
Jul 11, 2022 | 7.360 | 7.450 | 7.180 | 7.210 | 904,763 | -0.18(-2.44%) |
Jul 08, 2022 | 7.490 | 7.590 | 7.290 | 7.390 | 1,018,001 | -0.01(-0.14%) |
Jul 07, 2022 | 6.990 | 7.465 | 6.920 | 7.400 | 1,918,450 | +0.57(+8.35%) |
Jul 06, 2022 | 7.290 | 7.390 | 6.795 | 6.830 | 1,801,234 | -0.55(-7.45%) |
Jul 05, 2022 | 7.170 | 7.390 | 7.030 | 7.380 | 1,626,712 | -0.07(-0.94%) |