Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.865 | 7.690 | 6.785 | 6.974 | 72,075,712 | +0.12(+1.74%) |
Sep 29, 2022 | 7.243 | 7.330 | 6.477 | 6.855 | 55,912,344 | -0.63(-8.38%) |
Sep 28, 2022 | 6.994 | 7.637 | 6.904 | 7.482 | 67,563,480 | +0.99(+15.34%) |
Sep 27, 2022 | 6.308 | 6.686 | 6.203 | 6.487 | 76,023,008 | +0.49(+8.13%) |
Sep 26, 2022 | 6.288 | 6.815 | 5.969 | 5.999 | 51,743,372 | -0.39(-6.07%) |
Sep 23, 2022 | 6.536 | 6.606 | 5.969 | 6.387 | 55,467,864 | -0.38(-5.59%) |
Sep 22, 2022 | 6.934 | 6.944 | 6.467 | 6.765 | 45,491,812 | -0.29(-4.09%) |
Sep 21, 2022 | 7.979 | 8.078 | 7.014 | 7.054 | 59,163,212 | -0.81(-10.25%) |
Sep 20, 2022 | 7.690 | 8.098 | 7.561 | 7.860 | 36,860,528 | -0.06(-0.75%) |
Sep 19, 2022 | 7.979 | 8.118 | 7.382 | 7.919 | 52,208,032 | -0.34(-4.10%) |
Sep 16, 2022 | 8.775 | 8.845 | 7.929 | 8.258 | 45,917,184 | -0.93(-10.08%) |
Sep 15, 2022 | 8.685 | 9.422 | 8.616 | 9.183 | 37,674,840 | +0.36(+4.06%) |
Sep 14, 2022 | 8.606 | 8.954 | 8.228 | 8.825 | 29,614,288 | +0.27(+3.14%) |
Sep 13, 2022 | 9.262 | 9.471 | 8.387 | 8.556 | 38,966,532 | -1.55(-15.35%) |
Sep 12, 2022 | 10.02 | 10.14 | 9.521 | 10.11 | 39,794,360 | +0.23(+2.32%) |
Sep 09, 2022 | 9.919 | 10.16 | 9.611 | 9.879 | 41,865,172 | +0.21(+2.16%) |
Sep 08, 2022 | 8.675 | 9.700 | 8.677 | 9.670 | 48,418,000 | +0.81(+9.09%) |
Sep 07, 2022 | 7.870 | 8.903 | 7.790 | 8.864 | 43,736,908 | +0.98(+12.50%) |
Sep 06, 2022 | 8.665 | 8.685 | 7.810 | 7.879 | 55,536,812 | -0.75(-8.65%) |
Sep 02, 2022 | 9.561 | 9.561 | 8.447 | 8.626 | 52,230,416 | -0.57(-6.17%) |
Sep 01, 2022 | 8.457 | 9.241 | 8.128 | 9.193 | 44,356,388 | +0.56(+6.45%) |
Aug 31, 2022 | 8.735 | 8.984 | 8.466 | 8.636 | 38,484,388 | +0.18(+2.12%) |
Aug 30, 2022 | 8.944 | 9.100 | 8.098 | 8.457 | 50,075,768 | -0.28(-3.19%) |
Aug 29, 2022 | 8.665 | 9.322 | 8.566 | 8.735 | 36,989,980 | -0.35(-3.83%) |
Aug 26, 2022 | 10.61 | 10.65 | 8.954 | 9.083 | 43,467,008 | -1.54(-14.51%) |
Aug 25, 2022 | 11.03 | 11.22 | 10.28 | 10.63 | 33,462,928 | -0.09(-0.84%) |
Aug 24, 2022 | 10.07 | 10.96 | 9.780 | 10.71 | 38,039,204 | +0.65(+6.42%) |
Aug 23, 2022 | 9.601 | 10.34 | 9.312 | 10.07 | 44,198,244 | +0.57(+5.97%) |
Aug 22, 2022 | 9.640 | 10.11 | 9.233 | 9.501 | 38,742,924 | -0.45(-4.50%) |
Aug 19, 2022 | 10.10 | 10.42 | 9.740 | 9.949 | 38,744,144 | -0.57(-5.39%) |
Aug 18, 2022 | 10.81 | 10.81 | 9.964 | 10.52 | 39,787,800 | -0.28(-2.58%) |
Aug 17, 2022 | 11.24 | 11.70 | 10.59 | 10.79 | 38,809,700 | -1.05(-8.90%) |
Aug 16, 2022 | 12.73 | 12.79 | 11.59 | 11.85 | 36,877,004 | -1.00(-7.82%) |
Aug 15, 2022 | 12.15 | 12.97 | 11.97 | 12.85 | 28,165,668 | +0.45(+3.61%) |
Aug 12, 2022 | 11.62 | 12.56 | 11.54 | 12.41 | 31,179,024 | +1.07(+9.48%) |
Aug 11, 2022 | 12.69 | 13.07 | 11.06 | 11.33 | 44,785,736 | -1.14(-9.17%) |
Aug 10, 2022 | 12.25 | 12.55 | 11.62 | 12.48 | 33,069,616 | +1.08(+9.52%) |
Aug 09, 2022 | 11.96 | 12.42 | 10.72 | 11.39 | 42,548,696 | -1.26(-9.98%) |
Aug 08, 2022 | 12.49 | 13.12 | 11.89 | 12.65 | 50,263,804 | +0.64(+5.30%) |
Aug 05, 2022 | 10.26 | 12.04 | 9.790 | 12.02 | 50,569,028 | +1.29(+12.06%) |
Aug 04, 2022 | 9.800 | 10.79 | 9.680 | 10.72 | 55,719,156 | +1.53(+16.67%) |
Aug 03, 2022 | 8.805 | 9.650 | 8.805 | 9.193 | 50,981,252 | +0.94(+11.33%) |
Aug 02, 2022 | 7.681 | 8.536 | 7.611 | 8.258 | 48,533,508 | +0.43(+5.46%) |
Aug 01, 2022 | 8.098 | 8.551 | 7.681 | 7.830 | 43,208,316 | -0.50(-5.97%) |
Jul 29, 2022 | 8.665 | 8.675 | 7.979 | 8.327 | 45,160,704 | -0.43(-4.89%) |
Jul 28, 2022 | 9.193 | 9.252 | 8.118 | 8.755 | 48,146,672 | -0.30(-3.30%) |
Jul 27, 2022 | 8.626 | 9.163 | 8.248 | 9.053 | 44,480,648 | +0.62(+7.31%) |
Jul 26, 2022 | 8.218 | 8.954 | 7.919 | 8.437 | 45,843,332 | +0.14(+1.68%) |
Jul 25, 2022 | 8.307 | 8.407 | 7.860 | 8.297 | 35,857,740 | +0.06(+0.72%) |
Jul 22, 2022 | 9.561 | 9.650 | 8.198 | 8.238 | 46,450,636 | -1.16(-12.38%) |
Jul 21, 2022 | 9.511 | 9.750 | 9.133 | 9.402 | 39,307,420 | -0.11(-1.15%) |
Jul 20, 2022 | 9.223 | 10.15 | 9.014 | 9.511 | 64,213,904 | +0.41(+4.48%) |
Jul 19, 2022 | 8.447 | 9.183 | 8.149 | 9.103 | 48,607,336 | +1.03(+12.82%) |
Jul 18, 2022 | 9.193 | 9.640 | 7.919 | 8.069 | 58,372,228 | -0.83(-9.28%) |
Jul 15, 2022 | 8.984 | 9.004 | 8.078 | 8.894 | 45,954,716 | +0.30(+3.47%) |
Jul 14, 2022 | 8.994 | 9.113 | 8.357 | 8.596 | 53,879,532 | -0.60(-6.49%) |
Jul 13, 2022 | 8.168 | 9.491 | 8.069 | 9.193 | 55,829,924 | +0.42(+4.76%) |
Jul 12, 2022 | 8.476 | 8.974 | 7.601 | 8.775 | 50,264,660 | +0.33(+3.89%) |
Jul 11, 2022 | 9.461 | 9.645 | 8.347 | 8.447 | 41,233,840 | -1.26(-13.01%) |
Jul 08, 2022 | 9.073 | 9.775 | 8.924 | 9.710 | 55,035,788 | +0.36(+3.83%) |
Jul 07, 2022 | 8.705 | 9.660 | 8.566 | 9.352 | 56,514,816 | +0.76(+8.80%) |
Jul 06, 2022 | 8.606 | 9.304 | 8.357 | 8.596 | 77,923,720 | +0.01(+0.12%) |
Jul 05, 2022 | 7.024 | 8.616 | 6.934 | 8.586 | 65,860,276 | +1.25(+17.10%) |