Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.231 | 8.610 | 8.211 | 8.436 | 53,675,428 | +0.14(+1.65%) |
Sep 29, 2022 | 8.190 | 8.361 | 8.098 | 8.299 | 48,750,952 | -0.08(-0.98%) |
Sep 28, 2022 | 8.436 | 8.443 | 8.166 | 8.381 | 54,857,016 | +0.01(+0.08%) |
Sep 27, 2022 | 8.450 | 8.550 | 8.334 | 8.375 | 42,082,276 | +0.06(+0.74%) |
Sep 26, 2022 | 8.429 | 8.532 | 8.211 | 8.313 | 57,285,532 | -0.27(-3.11%) |
Sep 23, 2022 | 9.058 | 9.079 | 8.525 | 8.580 | 63,206,896 | -0.87(-9.19%) |
Sep 22, 2022 | 9.284 | 9.516 | 9.174 | 9.448 | 36,689,496 | +0.27(+2.90%) |
Sep 21, 2022 | 9.345 | 9.386 | 9.120 | 9.181 | 37,017,120 | -0.08(-0.81%) |
Sep 20, 2022 | 9.174 | 9.356 | 9.151 | 9.257 | 34,108,512 | +0.01(+0.15%) |
Sep 19, 2022 | 8.805 | 9.311 | 8.778 | 9.243 | 38,830,968 | +0.29(+3.21%) |
Sep 16, 2022 | 8.901 | 8.983 | 8.785 | 8.956 | 40,286,652 | -0.10(-1.06%) |
Sep 15, 2022 | 9.072 | 9.164 | 8.983 | 9.051 | 30,524,232 | -0.12(-1.34%) |
Sep 14, 2022 | 9.161 | 9.298 | 9.133 | 9.174 | 29,550,742 | +0.12(+1.36%) |
Sep 13, 2022 | 9.215 | 9.332 | 9.031 | 9.051 | 45,536,836 | -0.45(-4.75%) |
Sep 12, 2022 | 9.633 | 9.680 | 9.479 | 9.503 | 34,356,692 | +0.07(+0.72%) |
Sep 09, 2022 | 9.544 | 9.544 | 9.421 | 9.434 | 31,003,284 | +0.12(+1.25%) |
Sep 08, 2022 | 9.421 | 9.609 | 9.215 | 9.318 | 38,557,528 | -0.10(-1.02%) |
Sep 07, 2022 | 9.236 | 9.506 | 9.181 | 9.414 | 32,683,032 | +0.02(+0.22%) |
Sep 06, 2022 | 9.503 | 9.516 | 9.263 | 9.393 | 44,300,300 | -0.48(-4.85%) |
Sep 02, 2022 | 10.09 | 10.17 | 9.814 | 9.872 | 38,556,388 | +0.00(+0.00%) |
Sep 01, 2022 | 9.838 | 9.913 | 9.612 | 9.872 | 40,487,684 | +0.10(+1.05%) |
Aug 31, 2022 | 9.434 | 9.875 | 9.386 | 9.769 | 65,645,784 | +0.04(+0.42%) |
Aug 30, 2022 | 10.10 | 10.15 | 9.633 | 9.728 | 57,117,720 | -0.62(-5.95%) |
Aug 29, 2022 | 10.19 | 10.56 | 10.12 | 10.34 | 42,856,480 | +0.27(+2.65%) |
Aug 26, 2022 | 9.865 | 10.09 | 9.790 | 10.08 | 34,374,292 | +0.11(+1.10%) |
Aug 25, 2022 | 10.13 | 10.14 | 9.742 | 9.967 | 63,675,392 | -0.08(-0.75%) |
Aug 24, 2022 | 9.892 | 10.18 | 9.838 | 10.04 | 41,263,932 | +0.05(+0.48%) |
Aug 23, 2022 | 9.721 | 10.02 | 9.721 | 9.995 | 51,984,124 | +0.47(+4.95%) |
Aug 22, 2022 | 9.195 | 9.578 | 9.079 | 9.523 | 44,436,820 | +0.18(+1.98%) |
Aug 19, 2022 | 9.585 | 9.612 | 9.284 | 9.339 | 47,810,952 | -0.38(-3.87%) |
Aug 18, 2022 | 9.749 | 9.851 | 9.612 | 9.715 | 33,350,694 | +0.11(+1.14%) |
Aug 17, 2022 | 9.250 | 9.639 | 9.236 | 9.605 | 43,947,184 | +0.22(+2.33%) |
Aug 16, 2022 | 9.304 | 9.403 | 9.250 | 9.386 | 31,320,598 | +0.03(+0.37%) |
Aug 15, 2022 | 8.969 | 9.475 | 8.928 | 9.352 | 64,092,032 | +0.04(+0.44%) |
Aug 12, 2022 | 8.641 | 9.380 | 8.621 | 9.311 | 92,599,776 | +0.77(+9.02%) |
Aug 11, 2022 | 8.926 | 8.960 | 8.496 | 8.541 | 96,697,328 | -0.25(-2.90%) |
Aug 10, 2022 | 8.858 | 8.903 | 8.746 | 8.796 | 92,444,120 | +0.06(+0.65%) |
Aug 09, 2022 | 8.807 | 8.861 | 8.679 | 8.739 | 59,949,480 | +0.06(+0.65%) |
Aug 08, 2022 | 8.416 | 8.699 | 8.377 | 8.682 | 73,117,992 | +0.50(+6.16%) |
Aug 05, 2022 | 7.924 | 8.235 | 7.913 | 8.179 | 46,670,792 | +0.17(+2.12%) |
Aug 04, 2022 | 7.839 | 8.037 | 7.709 | 8.009 | 52,189,096 | +0.22(+2.83%) |
Aug 03, 2022 | 7.873 | 7.915 | 7.754 | 7.788 | 40,549,844 | -0.05(-0.58%) |
Aug 02, 2022 | 7.947 | 8.037 | 7.816 | 7.833 | 45,455,856 | -0.15(-1.84%) |
Aug 01, 2022 | 7.969 | 8.114 | 7.862 | 7.981 | 57,845,600 | -0.10(-1.26%) |
Jul 29, 2022 | 7.873 | 8.173 | 7.873 | 8.082 | 79,702,584 | +0.50(+6.65%) |
Jul 28, 2022 | 7.511 | 7.630 | 7.316 | 7.579 | 64,256,836 | +0.25(+3.40%) |
Jul 27, 2022 | 7.205 | 7.335 | 7.050 | 7.330 | 54,637,672 | +0.19(+2.70%) |
Jul 26, 2022 | 7.171 | 7.239 | 7.025 | 7.137 | 37,139,524 | +0.12(+1.78%) |
Jul 25, 2022 | 6.764 | 7.013 | 6.718 | 7.013 | 46,214,780 | +0.42(+6.44%) |
Jul 22, 2022 | 6.543 | 6.634 | 6.515 | 6.588 | 37,329,864 | +0.10(+1.48%) |
Jul 21, 2022 | 6.418 | 6.503 | 6.294 | 6.492 | 37,781,624 | -0.09(-1.38%) |
Jul 20, 2022 | 6.594 | 6.662 | 6.520 | 6.583 | 36,576,356 | -0.02(-0.26%) |
Jul 19, 2022 | 6.537 | 6.679 | 6.537 | 6.600 | 28,557,556 | +0.11(+1.66%) |
Jul 18, 2022 | 6.475 | 6.602 | 6.469 | 6.492 | 34,203,396 | +0.14(+2.14%) |
Jul 15, 2022 | 6.215 | 6.362 | 6.178 | 6.356 | 31,341,194 | +0.19(+3.03%) |
Jul 14, 2022 | 6.186 | 6.243 | 6.085 | 6.169 | 47,301,668 | -0.25(-3.88%) |
Jul 13, 2022 | 6.322 | 6.509 | 6.305 | 6.418 | 40,541,648 | +0.06(+0.98%) |
Jul 12, 2022 | 6.368 | 6.441 | 6.322 | 6.356 | 33,169,766 | -0.18(-2.77%) |
Jul 11, 2022 | 6.554 | 6.617 | 6.489 | 6.537 | 54,517,960 | -0.14(-2.04%) |
Jul 08, 2022 | 6.679 | 6.718 | 6.554 | 6.673 | 29,803,448 | +0.13(+1.99%) |
Jul 07, 2022 | 6.486 | 6.597 | 6.486 | 6.543 | 35,700,972 | +0.26(+4.14%) |
Jul 06, 2022 | 6.328 | 6.362 | 6.085 | 6.283 | 42,803,064 | -0.14(-2.12%) |
Jul 05, 2022 | 6.481 | 6.503 | 6.226 | 6.418 | 60,068,252 | -0.24(-3.57%) |