Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.510 | 7.743 | 7.172 | 7.501 | 7,153,681 | -0.16(-2.15%) |
Sep 29, 2022 | 7.839 | 7.857 | 7.538 | 7.666 | 6,169,882 | -0.32(-4.00%) |
Sep 28, 2022 | 7.739 | 8.031 | 7.711 | 7.985 | 6,013,190 | +0.27(+3.55%) |
Sep 27, 2022 | 7.793 | 7.903 | 7.583 | 7.711 | 5,831,712 | +0.05(+0.60%) |
Sep 26, 2022 | 7.720 | 7.930 | 7.652 | 7.666 | 6,660,139 | -0.07(-0.94%) |
Sep 23, 2022 | 7.921 | 8.104 | 7.519 | 7.739 | 8,094,836 | -0.36(-4.40%) |
Sep 22, 2022 | 8.387 | 8.415 | 8.086 | 8.095 | 5,956,383 | -0.24(-2.85%) |
Sep 21, 2022 | 8.497 | 8.726 | 8.332 | 8.332 | 5,421,116 | -0.08(-0.98%) |
Sep 20, 2022 | 8.588 | 8.693 | 8.291 | 8.415 | 9,318,626 | -0.28(-3.26%) |
Sep 19, 2022 | 8.278 | 8.725 | 8.278 | 8.698 | 6,589,955 | +0.37(+4.39%) |
Sep 16, 2022 | 8.095 | 8.456 | 8.040 | 8.332 | 8,672,678 | +0.11(+1.33%) |
Sep 15, 2022 | 8.214 | 8.693 | 8.150 | 8.223 | 14,125,981 | -0.31(-3.64%) |
Sep 14, 2022 | 8.588 | 8.634 | 8.360 | 8.533 | 5,602,152 | +0.00(+0.00%) |
Sep 13, 2022 | 8.725 | 9.004 | 8.511 | 8.533 | 6,663,031 | -0.57(-6.22%) |
Sep 12, 2022 | 9.210 | 9.429 | 9.018 | 9.100 | 9,633,905 | +0.03(+0.30%) |
Sep 09, 2022 | 8.872 | 9.219 | 8.872 | 9.073 | 7,441,689 | +0.26(+3.01%) |
Sep 08, 2022 | 8.479 | 8.826 | 8.150 | 8.808 | 6,954,173 | +0.03(+0.31%) |
Sep 07, 2022 | 8.305 | 8.890 | 8.287 | 8.780 | 6,845,488 | +0.44(+5.26%) |
Sep 06, 2022 | 8.616 | 8.698 | 8.323 | 8.342 | 6,925,913 | -0.13(-1.51%) |
Sep 02, 2022 | 8.533 | 8.611 | 8.323 | 8.470 | 7,421,793 | +0.03(+0.32%) |
Sep 01, 2022 | 8.214 | 8.474 | 8.031 | 8.442 | 10,338,375 | +0.09(+1.09%) |
Aug 31, 2022 | 8.789 | 8.789 | 8.314 | 8.351 | 8,815,301 | -0.48(-5.48%) |
Aug 30, 2022 | 8.963 | 9.173 | 8.735 | 8.835 | 9,448,304 | +0.17(+2.00%) |
Aug 29, 2022 | 8.890 | 8.953 | 8.599 | 8.661 | 9,371,589 | -0.31(-3.46%) |
Aug 26, 2022 | 9.575 | 9.593 | 8.972 | 8.972 | 14,675,094 | -0.17(-1.90%) |
Aug 25, 2022 | 8.789 | 9.493 | 8.753 | 9.146 | 15,147,995 | +0.09(+1.01%) |
Aug 24, 2022 | 9.127 | 9.159 | 8.876 | 9.054 | 7,506,747 | -0.17(-1.88%) |
Aug 23, 2022 | 9.338 | 9.593 | 9.182 | 9.228 | 7,896,584 | +0.05(+0.50%) |
Aug 22, 2022 | 8.935 | 9.191 | 8.826 | 9.182 | 10,731,745 | -0.05(-0.50%) |
Aug 19, 2022 | 9.877 | 9.913 | 9.146 | 9.228 | 8,812,954 | -0.70(-7.08%) |
Aug 18, 2022 | 10.03 | 10.05 | 9.648 | 9.931 | 8,360,667 | -0.17(-1.72%) |
Aug 17, 2022 | 10.33 | 10.50 | 9.963 | 10.11 | 10,546,348 | -0.38(-3.66%) |
Aug 16, 2022 | 9.794 | 10.86 | 9.776 | 10.49 | 10,154,252 | +0.71(+7.29%) |
Aug 15, 2022 | 9.666 | 10.11 | 9.630 | 9.776 | 11,795,644 | +0.05(+0.56%) |
Aug 12, 2022 | 9.648 | 9.762 | 9.401 | 9.721 | 5,850,926 | +0.24(+2.50%) |
Aug 11, 2022 | 9.164 | 9.612 | 9.164 | 9.484 | 12,395,603 | +0.49(+5.49%) |
Aug 10, 2022 | 9.127 | 9.319 | 8.935 | 8.990 | 6,537,700 | +0.17(+1.97%) |
Aug 09, 2022 | 9.246 | 9.246 | 8.707 | 8.817 | 5,761,219 | -0.57(-6.04%) |
Aug 08, 2022 | 9.018 | 9.685 | 9.018 | 9.383 | 7,198,695 | +0.48(+5.44%) |
Aug 05, 2022 | 8.780 | 8.999 | 8.753 | 8.899 | 4,354,945 | -0.01(-0.10%) |
Aug 04, 2022 | 8.945 | 9.077 | 8.872 | 8.908 | 4,564,564 | -0.03(-0.31%) |
Aug 03, 2022 | 8.872 | 9.009 | 8.757 | 8.935 | 4,501,755 | +0.25(+2.84%) |
Aug 02, 2022 | 8.753 | 8.926 | 8.652 | 8.689 | 5,502,572 | -0.17(-1.96%) |
Aug 01, 2022 | 8.707 | 9.018 | 8.552 | 8.862 | 7,770,049 | +0.07(+0.83%) |
Jul 29, 2022 | 8.735 | 8.844 | 8.506 | 8.789 | 10,865,760 | +0.05(+0.63%) |
Jul 28, 2022 | 8.186 | 8.735 | 8.113 | 8.735 | 10,704,905 | +0.62(+7.66%) |
Jul 27, 2022 | 8.077 | 8.186 | 7.799 | 8.113 | 6,196,862 | +0.16(+1.95%) |
Jul 26, 2022 | 7.848 | 8.131 | 7.803 | 7.958 | 8,814,286 | -0.46(-5.43%) |
Jul 25, 2022 | 8.643 | 8.643 | 8.264 | 8.415 | 6,914,986 | -0.19(-2.23%) |
Jul 22, 2022 | 8.616 | 8.835 | 8.399 | 8.607 | 5,605,629 | +0.05(+0.53%) |
Jul 21, 2022 | 8.597 | 8.659 | 8.360 | 8.561 | 6,421,296 | -0.11(-1.26%) |
Jul 20, 2022 | 8.597 | 8.725 | 8.369 | 8.671 | 7,902,836 | +0.13(+1.50%) |
Jul 19, 2022 | 8.351 | 8.680 | 8.342 | 8.543 | 8,732,082 | +0.45(+5.53%) |
Jul 18, 2022 | 7.729 | 8.319 | 7.720 | 8.095 | 11,899,811 | +0.48(+6.36%) |
Jul 15, 2022 | 7.583 | 7.695 | 7.510 | 7.611 | 6,912,224 | +0.09(+1.22%) |
Jul 14, 2022 | 7.492 | 7.693 | 7.446 | 7.519 | 8,628,630 | -0.06(-0.84%) |
Jul 13, 2022 | 7.401 | 7.602 | 7.117 | 7.583 | 16,303,319 | -0.02(-0.24%) |
Jul 12, 2022 | 7.483 | 7.812 | 7.309 | 7.602 | 21,999,422 | -0.40(-5.02%) |
Jul 11, 2022 | 8.049 | 8.150 | 7.784 | 8.004 | 7,810,668 | -0.13(-1.57%) |
Jul 08, 2022 | 8.113 | 8.257 | 7.962 | 8.131 | 4,920,053 | +0.03(+0.34%) |
Jul 07, 2022 | 7.921 | 8.154 | 7.848 | 8.104 | 7,688,500 | +0.27(+3.50%) |
Jul 06, 2022 | 7.912 | 8.040 | 7.707 | 7.830 | 7,117,677 | -0.14(-1.72%) |
Jul 05, 2022 | 7.492 | 8.004 | 7.454 | 7.967 | 9,451,937 | +0.35(+4.56%) |