Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.650 | 5.900 | 5.580 | 5.830 | 6,373,724 | +0.13(+2.28%) |
Sep 29, 2022 | 6.200 | 6.250 | 5.520 | 5.700 | 9,657,202 | -0.72(-11.21%) |
Sep 28, 2022 | 6.400 | 6.550 | 6.170 | 6.420 | 10,572,005 | +0.11(+1.74%) |
Sep 27, 2022 | 6.640 | 6.780 | 6.260 | 6.310 | 4,856,521 | -0.20(-3.07%) |
Sep 26, 2022 | 6.730 | 6.840 | 6.380 | 6.510 | 7,564,348 | -0.27(-3.98%) |
Sep 23, 2022 | 7.080 | 7.130 | 6.745 | 6.780 | 5,639,197 | -0.38(-5.31%) |
Sep 22, 2022 | 7.490 | 7.580 | 6.985 | 7.160 | 7,048,531 | -0.33(-4.41%) |
Sep 21, 2022 | 7.950 | 8.000 | 7.480 | 7.490 | 8,371,041 | -0.45(-5.67%) |
Sep 20, 2022 | 8.020 | 8.230 | 7.880 | 7.940 | 5,258,902 | -0.24(-2.93%) |
Sep 19, 2022 | 8.410 | 8.500 | 8.060 | 8.180 | 6,014,600 | -0.38(-4.44%) |
Sep 16, 2022 | 8.820 | 8.910 | 8.440 | 8.560 | 8,222,123 | -0.54(-5.93%) |
Sep 15, 2022 | 8.860 | 9.290 | 8.670 | 9.100 | 3,821,387 | +0.22(+2.48%) |
Sep 14, 2022 | 9.590 | 9.630 | 8.800 | 8.880 | 10,330,131 | -0.77(-7.98%) |
Sep 13, 2022 | 10.05 | 10.26 | 9.590 | 9.650 | 4,491,979 | -0.84(-8.01%) |
Sep 12, 2022 | 10.70 | 11.01 | 10.41 | 10.49 | 3,646,850 | -0.14(-1.32%) |
Sep 09, 2022 | 10.06 | 10.66 | 10.04 | 10.63 | 4,712,355 | +0.68(+6.83%) |
Sep 08, 2022 | 9.780 | 10.19 | 9.590 | 9.950 | 3,546,081 | -0.04(-0.40%) |
Sep 07, 2022 | 9.680 | 10.05 | 9.670 | 9.990 | 2,523,624 | +0.30(+3.10%) |
Sep 06, 2022 | 9.880 | 9.915 | 9.440 | 9.690 | 4,089,936 | -0.17(-1.72%) |
Sep 02, 2022 | 10.24 | 10.31 | 9.820 | 9.860 | 2,410,281 | -0.34(-3.33%) |
Sep 01, 2022 | 9.920 | 10.27 | 9.870 | 10.20 | 2,129,306 | +0.20(+2.00%) |
Aug 31, 2022 | 9.720 | 10.13 | 9.634 | 10.00 | 2,549,418 | +0.31(+3.20%) |
Aug 30, 2022 | 10.22 | 10.36 | 9.585 | 9.690 | 4,178,546 | -0.41(-4.06%) |
Aug 29, 2022 | 10.00 | 10.24 | 9.910 | 10.10 | 3,387,245 | -0.03(-0.30%) |
Aug 26, 2022 | 10.42 | 10.68 | 10.07 | 10.13 | 2,815,597 | -0.30(-2.88%) |
Aug 25, 2022 | 9.950 | 10.46 | 9.950 | 10.43 | 2,653,721 | +0.42(+4.20%) |
Aug 24, 2022 | 9.960 | 10.40 | 9.850 | 10.01 | 2,434,661 | +0.09(+0.91%) |
Aug 23, 2022 | 9.970 | 10.35 | 9.740 | 9.920 | 3,015,749 | +0.02(+0.20%) |
Aug 22, 2022 | 10.48 | 10.54 | 9.810 | 9.900 | 3,526,985 | -0.75(-7.04%) |
Aug 19, 2022 | 10.44 | 10.66 | 10.13 | 10.65 | 2,167,994 | +0.00(+0.00%) |
Aug 18, 2022 | 10.74 | 10.75 | 10.41 | 10.65 | 2,402,155 | -0.20(-1.84%) |
Aug 17, 2022 | 11.28 | 11.28 | 10.77 | 10.85 | 2,588,674 | -0.67(-5.82%) |
Aug 16, 2022 | 11.32 | 11.69 | 11.00 | 11.52 | 1,976,306 | +0.25(+2.22%) |
Aug 15, 2022 | 11.73 | 11.75 | 11.15 | 11.27 | 2,470,719 | -0.52(-4.41%) |
Aug 12, 2022 | 11.60 | 11.84 | 11.32 | 11.79 | 3,237,635 | +0.30(+2.61%) |
Aug 11, 2022 | 11.05 | 11.74 | 11.01 | 11.49 | 3,374,520 | +0.54(+4.93%) |
Aug 10, 2022 | 10.78 | 11.32 | 10.78 | 10.95 | 2,715,303 | +0.15(+1.39%) |
Aug 09, 2022 | 11.73 | 11.73 | 10.66 | 10.80 | 3,075,824 | -0.92(-7.85%) |
Aug 08, 2022 | 11.72 | 12.28 | 11.56 | 11.72 | 5,443,894 | +0.13(+1.12%) |
Aug 05, 2022 | 11.58 | 12.10 | 11.39 | 11.59 | 4,049,115 | -0.16(-1.36%) |
Aug 04, 2022 | 10.55 | 12.01 | 10.32 | 11.75 | 11,078,053 | +2.08(+21.51%) |
Aug 03, 2022 | 9.310 | 9.820 | 8.900 | 9.670 | 8,644,831 | +0.47(+5.11%) |
Aug 02, 2022 | 9.570 | 9.710 | 9.050 | 9.200 | 3,840,142 | -0.45(-4.66%) |
Aug 01, 2022 | 10.50 | 10.50 | 9.530 | 9.650 | 3,915,535 | -0.86(-8.18%) |
Jul 29, 2022 | 10.59 | 10.73 | 10.26 | 10.51 | 3,670,347 | -0.07(-0.66%) |
Jul 28, 2022 | 10.72 | 10.85 | 10.31 | 10.58 | 2,879,220 | -0.53(-4.77%) |
Jul 27, 2022 | 11.47 | 11.64 | 10.92 | 11.11 | 2,575,400 | -0.28(-2.46%) |
Jul 26, 2022 | 11.46 | 11.60 | 11.08 | 11.39 | 5,407,008 | -0.01(-0.09%) |
Jul 25, 2022 | 11.31 | 11.74 | 11.19 | 11.40 | 6,105,190 | -0.17(-1.47%) |
Jul 22, 2022 | 11.15 | 11.82 | 10.94 | 11.57 | 8,248,605 | +0.34(+3.03%) |
Jul 21, 2022 | 9.060 | 13.17 | 8.960 | 11.23 | 29,772,940 | +2.05(+22.33%) |
Jul 20, 2022 | 9.160 | 9.360 | 9.050 | 9.180 | 2,229,248 | +0.12(+1.32%) |
Jul 19, 2022 | 8.890 | 9.080 | 8.750 | 9.060 | 2,390,282 | +0.28(+3.19%) |
Jul 18, 2022 | 8.580 | 8.830 | 8.460 | 8.780 | 2,259,697 | +0.37(+4.40%) |
Jul 15, 2022 | 8.410 | 8.540 | 8.210 | 8.410 | 2,179,914 | +0.13(+1.57%) |
Jul 14, 2022 | 8.760 | 8.760 | 7.955 | 8.280 | 4,616,762 | -0.56(-6.33%) |
Jul 13, 2022 | 8.680 | 8.930 | 8.580 | 8.840 | 1,211,707 | -0.03(-0.34%) |
Jul 12, 2022 | 8.340 | 9.090 | 8.300 | 8.870 | 2,594,947 | +0.49(+5.85%) |
Jul 11, 2022 | 9.050 | 9.075 | 8.350 | 8.380 | 2,787,692 | -0.76(-8.32%) |
Jul 08, 2022 | 9.030 | 9.325 | 8.921 | 9.140 | 1,112,352 | -0.01(-0.11%) |
Jul 07, 2022 | 9.160 | 9.330 | 9.000 | 9.150 | 1,497,648 | -0.06(-0.65%) |
Jul 06, 2022 | 9.330 | 9.510 | 9.095 | 9.210 | 2,040,543 | -0.15(-1.60%) |
Jul 05, 2022 | 9.310 | 9.450 | 8.945 | 9.360 | 3,205,203 | -0.09(-0.95%) |