Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.038 | 7.103 | 6.772 | 6.796 | 27,395,512 | -0.21(-3.00%) |
Sep 29, 2022 | 7.272 | 7.281 | 6.772 | 7.006 | 32,973,342 | -0.34(-4.62%) |
Sep 28, 2022 | 7.305 | 7.516 | 7.194 | 7.345 | 35,614,812 | +0.11(+1.54%) |
Sep 27, 2022 | 7.791 | 7.827 | 7.194 | 7.234 | 46,874,696 | -0.43(-5.61%) |
Sep 26, 2022 | 8.245 | 8.323 | 7.632 | 7.664 | 35,962,004 | -0.64(-7.68%) |
Sep 23, 2022 | 8.556 | 8.556 | 8.205 | 8.301 | 13,911,133 | -0.28(-3.25%) |
Sep 22, 2022 | 8.787 | 8.803 | 8.532 | 8.580 | 11,986,699 | -0.21(-2.36%) |
Sep 21, 2022 | 8.954 | 8.954 | 8.787 | 8.787 | 10,511,668 | -0.13(-1.43%) |
Sep 20, 2022 | 8.930 | 8.962 | 8.835 | 8.915 | 9,234,139 | -0.06(-0.71%) |
Sep 19, 2022 | 8.819 | 9.026 | 8.811 | 8.978 | 9,135,578 | +0.02(+0.27%) |
Sep 16, 2022 | 8.851 | 8.978 | 8.747 | 8.954 | 16,521,751 | +0.04(+0.45%) |
Sep 15, 2022 | 9.201 | 9.297 | 8.915 | 8.915 | 11,162,495 | -0.29(-3.12%) |
Sep 14, 2022 | 9.225 | 9.273 | 9.138 | 9.201 | 11,291,867 | +0.00(+0.00%) |
Sep 13, 2022 | 9.289 | 9.329 | 9.161 | 9.201 | 10,409,317 | -0.24(-2.53%) |
Sep 12, 2022 | 9.552 | 9.608 | 9.416 | 9.440 | 9,047,906 | -0.05(-0.50%) |
Sep 09, 2022 | 9.600 | 9.655 | 9.480 | 9.488 | 8,454,300 | -0.09(-0.92%) |
Sep 08, 2022 | 9.480 | 9.592 | 9.419 | 9.576 | 6,090,450 | +0.08(+0.84%) |
Sep 07, 2022 | 9.353 | 9.520 | 9.209 | 9.496 | 10,444,124 | +0.14(+1.45%) |
Sep 06, 2022 | 9.377 | 9.508 | 9.249 | 9.361 | 17,699,128 | -0.02(-0.17%) |
Sep 02, 2022 | 9.488 | 9.576 | 9.377 | 9.377 | 6,372,647 | -0.05(-0.51%) |
Sep 01, 2022 | 9.472 | 9.480 | 9.185 | 9.424 | 12,990,764 | -0.10(-1.00%) |
Aug 31, 2022 | 9.512 | 9.639 | 9.444 | 9.520 | 7,254,804 | +0.01(+0.08%) |
Aug 30, 2022 | 9.759 | 9.788 | 9.496 | 9.512 | 11,730,797 | -0.20(-2.05%) |
Aug 29, 2022 | 9.711 | 9.782 | 9.672 | 9.711 | 9,075,179 | -0.05(-0.49%) |
Aug 26, 2022 | 9.893 | 9.924 | 9.751 | 9.758 | 7,591,812 | -0.13(-1.28%) |
Aug 25, 2022 | 9.829 | 9.930 | 9.822 | 9.885 | 5,435,731 | +0.10(+1.05%) |
Aug 24, 2022 | 9.703 | 9.790 | 9.680 | 9.782 | 4,204,895 | +0.06(+0.65%) |
Aug 23, 2022 | 9.687 | 9.782 | 9.672 | 9.719 | 4,794,597 | +0.08(+0.82%) |
Aug 22, 2022 | 9.798 | 9.811 | 9.640 | 9.640 | 6,746,367 | -0.23(-2.32%) |
Aug 19, 2022 | 9.964 | 9.983 | 9.826 | 9.869 | 7,454,345 | -0.13(-1.34%) |
Aug 18, 2022 | 10.06 | 10.09 | 9.971 | 10.00 | 7,129,309 | -0.03(-0.31%) |
Aug 17, 2022 | 10.06 | 10.07 | 9.940 | 10.03 | 6,275,058 | -0.06(-0.62%) |
Aug 16, 2022 | 10.10 | 10.14 | 10.05 | 10.10 | 6,831,071 | +0.01(+0.08%) |
Aug 15, 2022 | 10.04 | 10.11 | 10.01 | 10.09 | 8,277,559 | +0.01(+0.08%) |
Aug 12, 2022 | 10.08 | 10.09 | 9.979 | 10.08 | 5,764,315 | +0.08(+0.79%) |
Aug 11, 2022 | 9.940 | 10.07 | 9.932 | 10.00 | 7,840,188 | +0.11(+1.12%) |
Aug 10, 2022 | 9.877 | 9.979 | 9.877 | 9.893 | 6,940,510 | +0.08(+0.80%) |
Aug 09, 2022 | 9.814 | 9.869 | 9.731 | 9.814 | 7,727,791 | +0.02(+0.24%) |
Aug 08, 2022 | 9.735 | 9.885 | 9.735 | 9.790 | 9,030,125 | +0.13(+1.31%) |
Aug 05, 2022 | 9.656 | 9.735 | 9.601 | 9.664 | 9,648,678 | -0.05(-0.49%) |
Aug 04, 2022 | 9.766 | 9.782 | 9.624 | 9.711 | 11,267,227 | -0.06(-0.57%) |
Aug 03, 2022 | 9.798 | 9.829 | 9.743 | 9.766 | 7,403,747 | +0.06(+0.65%) |
Aug 02, 2022 | 9.956 | 9.956 | 9.687 | 9.703 | 11,962,159 | -0.29(-2.92%) |
Aug 01, 2022 | 9.956 | 10.08 | 9.873 | 9.995 | 9,196,620 | +0.05(+0.48%) |
Jul 29, 2022 | 9.908 | 10.16 | 9.904 | 9.948 | 17,338,076 | +0.03(+0.32%) |
Jul 28, 2022 | 9.680 | 9.928 | 9.672 | 9.916 | 18,683,034 | +0.23(+2.36%) |
Jul 27, 2022 | 9.500 | 9.750 | 9.469 | 9.687 | 15,694,029 | +0.22(+2.31%) |
Jul 26, 2022 | 9.320 | 9.547 | 9.297 | 9.469 | 19,399,386 | -0.12(-1.22%) |
Jul 25, 2022 | 9.523 | 9.602 | 9.437 | 9.586 | 11,117,819 | +0.09(+0.99%) |
Jul 22, 2022 | 9.578 | 9.609 | 9.430 | 9.492 | 7,837,151 | -0.05(-0.57%) |
Jul 21, 2022 | 9.422 | 9.555 | 9.352 | 9.547 | 9,817,469 | +0.08(+0.83%) |
Jul 20, 2022 | 9.398 | 9.516 | 9.336 | 9.469 | 12,982,143 | +0.09(+1.00%) |
Jul 19, 2022 | 9.125 | 9.430 | 9.109 | 9.375 | 12,386,643 | +0.30(+3.36%) |
Jul 18, 2022 | 9.148 | 9.164 | 8.875 | 9.070 | 9,376,092 | -0.06(-0.68%) |
Jul 15, 2022 | 9.016 | 9.164 | 8.820 | 9.133 | 10,594,714 | +0.20(+2.27%) |
Jul 14, 2022 | 8.953 | 9.000 | 8.852 | 8.930 | 8,118,833 | -0.13(-1.47%) |
Jul 13, 2022 | 8.836 | 9.090 | 8.797 | 9.062 | 9,755,058 | +0.14(+1.58%) |
Jul 12, 2022 | 8.867 | 8.992 | 8.828 | 8.922 | 10,422,610 | +0.06(+0.71%) |
Jul 11, 2022 | 8.883 | 8.945 | 8.828 | 8.859 | 7,221,674 | -0.06(-0.70%) |
Jul 08, 2022 | 8.984 | 8.988 | 8.844 | 8.922 | 11,072,519 | -0.05(-0.61%) |
Jul 07, 2022 | 8.891 | 9.102 | 8.891 | 8.977 | 9,966,465 | +0.10(+1.14%) |
Jul 06, 2022 | 9.031 | 9.117 | 8.797 | 8.875 | 12,834,774 | -0.20(-2.15%) |
Jul 05, 2022 | 8.836 | 9.086 | 8.789 | 9.070 | 14,302,093 | +0.10(+1.13%) |