Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.948 | 7.012 | 6.685 | 6.709 | 27,752,456 | -0.21(-3.00%) |
Sep 29, 2022 | 7.179 | 7.187 | 6.685 | 6.916 | 33,402,962 | -0.33(-4.62%) |
Sep 28, 2022 | 7.211 | 7.420 | 7.101 | 7.251 | 36,078,848 | +0.11(+1.54%) |
Sep 27, 2022 | 7.691 | 7.726 | 7.101 | 7.141 | 47,485,440 | -0.42(-5.61%) |
Sep 26, 2022 | 8.139 | 8.216 | 7.534 | 7.565 | 36,430,564 | -0.63(-7.68%) |
Sep 23, 2022 | 8.446 | 8.446 | 8.100 | 8.194 | 14,092,385 | -0.28(-3.25%) |
Sep 22, 2022 | 8.674 | 8.690 | 8.422 | 8.470 | 12,142,877 | -0.20(-2.36%) |
Sep 21, 2022 | 8.839 | 8.839 | 8.674 | 8.674 | 10,648,627 | -0.13(-1.43%) |
Sep 20, 2022 | 8.816 | 8.847 | 8.721 | 8.800 | 9,354,453 | -0.06(-0.71%) |
Sep 19, 2022 | 8.705 | 8.910 | 8.698 | 8.863 | 9,254,608 | +0.02(+0.27%) |
Sep 16, 2022 | 8.737 | 8.863 | 8.635 | 8.839 | 16,737,018 | +0.04(+0.45%) |
Sep 15, 2022 | 9.083 | 9.177 | 8.800 | 8.800 | 11,307,934 | -0.28(-3.12%) |
Sep 14, 2022 | 9.107 | 9.154 | 9.020 | 9.083 | 11,438,992 | +0.00(+0.00%) |
Sep 13, 2022 | 9.169 | 9.209 | 9.044 | 9.083 | 10,544,943 | -0.24(-2.53%) |
Sep 12, 2022 | 9.429 | 9.484 | 9.295 | 9.319 | 9,165,794 | -0.05(-0.50%) |
Sep 09, 2022 | 9.476 | 9.531 | 9.358 | 9.366 | 8,564,454 | -0.09(-0.92%) |
Sep 08, 2022 | 9.358 | 9.468 | 9.298 | 9.453 | 6,169,804 | +0.08(+0.84%) |
Sep 07, 2022 | 9.232 | 9.398 | 9.091 | 9.374 | 10,580,203 | +0.13(+1.45%) |
Sep 06, 2022 | 9.256 | 9.386 | 9.130 | 9.240 | 17,929,734 | -0.02(-0.17%) |
Sep 02, 2022 | 9.366 | 9.453 | 9.256 | 9.256 | 6,455,678 | -0.05(-0.51%) |
Sep 01, 2022 | 9.350 | 9.358 | 9.067 | 9.303 | 13,160,025 | -0.09(-1.00%) |
Aug 31, 2022 | 9.390 | 9.515 | 9.323 | 9.398 | 7,349,329 | +0.01(+0.08%) |
Aug 30, 2022 | 9.633 | 9.662 | 9.374 | 9.390 | 11,883,641 | -0.20(-2.05%) |
Aug 29, 2022 | 9.586 | 9.656 | 9.547 | 9.586 | 9,193,423 | -0.05(-0.49%) |
Aug 26, 2022 | 9.765 | 9.797 | 9.625 | 9.633 | 7,690,728 | -0.12(-1.28%) |
Aug 25, 2022 | 9.703 | 9.803 | 9.695 | 9.758 | 5,506,555 | +0.10(+1.05%) |
Aug 24, 2022 | 9.578 | 9.664 | 9.555 | 9.656 | 4,259,682 | +0.06(+0.65%) |
Aug 23, 2022 | 9.563 | 9.656 | 9.547 | 9.594 | 4,857,067 | +0.08(+0.82%) |
Aug 22, 2022 | 9.672 | 9.685 | 9.516 | 9.516 | 6,834,268 | -0.23(-2.32%) |
Aug 19, 2022 | 9.835 | 9.855 | 9.699 | 9.742 | 7,551,470 | -0.13(-1.34%) |
Aug 18, 2022 | 9.929 | 9.960 | 9.843 | 9.874 | 7,222,199 | -0.03(-0.31%) |
Aug 17, 2022 | 9.929 | 9.941 | 9.812 | 9.906 | 6,356,818 | -0.06(-0.63%) |
Aug 16, 2022 | 9.968 | 10.01 | 9.921 | 9.968 | 6,920,075 | +0.01(+0.08%) |
Aug 15, 2022 | 9.913 | 9.976 | 9.882 | 9.960 | 8,385,410 | +0.01(+0.08%) |
Aug 12, 2022 | 9.952 | 9.960 | 9.851 | 9.952 | 5,839,420 | +0.08(+0.79%) |
Aug 11, 2022 | 9.812 | 9.941 | 9.804 | 9.874 | 7,942,340 | +0.11(+1.12%) |
Aug 10, 2022 | 9.750 | 9.851 | 9.750 | 9.765 | 7,030,940 | +0.08(+0.80%) |
Aug 09, 2022 | 9.687 | 9.742 | 9.606 | 9.687 | 7,828,479 | +0.02(+0.24%) |
Aug 08, 2022 | 9.610 | 9.758 | 9.610 | 9.664 | 9,147,782 | +0.12(+1.31%) |
Aug 05, 2022 | 9.532 | 9.610 | 9.477 | 9.540 | 9,774,394 | -0.05(-0.49%) |
Aug 04, 2022 | 9.641 | 9.656 | 9.501 | 9.586 | 11,414,032 | -0.05(-0.57%) |
Aug 03, 2022 | 9.672 | 9.703 | 9.617 | 9.641 | 7,500,213 | +0.06(+0.65%) |
Aug 02, 2022 | 9.828 | 9.828 | 9.563 | 9.578 | 12,118,018 | -0.29(-2.92%) |
Aug 01, 2022 | 9.828 | 9.952 | 9.746 | 9.867 | 9,316,446 | +0.05(+0.48%) |
Jul 29, 2022 | 9.781 | 10.03 | 9.777 | 9.820 | 17,563,980 | +0.03(+0.32%) |
Jul 28, 2022 | 9.555 | 9.800 | 9.547 | 9.789 | 18,926,462 | +0.23(+2.36%) |
Jul 27, 2022 | 9.378 | 9.625 | 9.347 | 9.563 | 15,898,511 | +0.22(+2.31%) |
Jul 26, 2022 | 9.200 | 9.424 | 9.177 | 9.347 | 19,652,146 | -0.12(-1.22%) |
Jul 25, 2022 | 9.401 | 9.478 | 9.316 | 9.463 | 11,262,677 | +0.09(+0.99%) |
Jul 22, 2022 | 9.455 | 9.486 | 9.308 | 9.370 | 7,939,263 | -0.05(-0.57%) |
Jul 21, 2022 | 9.301 | 9.432 | 9.231 | 9.424 | 9,945,383 | +0.08(+0.83%) |
Jul 20, 2022 | 9.278 | 9.393 | 9.216 | 9.347 | 13,151,292 | +0.09(+1.00%) |
Jul 19, 2022 | 9.008 | 9.308 | 8.992 | 9.254 | 12,548,033 | +0.30(+3.36%) |
Jul 18, 2022 | 9.031 | 9.046 | 8.761 | 8.954 | 9,498,256 | -0.06(-0.68%) |
Jul 15, 2022 | 8.900 | 9.046 | 8.707 | 9.015 | 10,732,755 | +0.20(+2.27%) |
Jul 14, 2022 | 8.838 | 8.884 | 8.738 | 8.815 | 8,224,616 | -0.13(-1.47%) |
Jul 13, 2022 | 8.722 | 8.973 | 8.684 | 8.946 | 9,882,160 | +0.14(+1.58%) |
Jul 12, 2022 | 8.753 | 8.877 | 8.715 | 8.807 | 10,558,409 | +0.06(+0.71%) |
Jul 11, 2022 | 8.769 | 8.830 | 8.715 | 8.745 | 7,315,767 | -0.06(-0.70%) |
Jul 08, 2022 | 8.869 | 8.873 | 8.730 | 8.807 | 11,216,786 | -0.05(-0.61%) |
Jul 07, 2022 | 8.776 | 8.984 | 8.776 | 8.861 | 10,096,321 | +0.10(+1.14%) |
Jul 06, 2022 | 8.915 | 9.000 | 8.684 | 8.761 | 13,002,002 | -0.19(-2.15%) |
Jul 05, 2022 | 8.722 | 8.969 | 8.676 | 8.954 | 14,488,440 | +0.10(+1.13%) |