Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.070 | 6.310 | 5.740 | 5.960 | 7,648,251 | -0.54(-8.31%) |
Sep 29, 2022 | 6.870 | 6.875 | 6.420 | 6.500 | 3,428,713 | -0.50(-7.14%) |
Sep 28, 2022 | 6.850 | 7.160 | 6.850 | 7.000 | 3,372,305 | +0.15(+2.19%) |
Sep 27, 2022 | 6.900 | 6.910 | 6.705 | 6.850 | 3,807,187 | +0.07(+1.03%) |
Sep 26, 2022 | 6.670 | 6.790 | 6.600 | 6.780 | 6,541,668 | +0.13(+1.95%) |
Sep 23, 2022 | 6.660 | 6.760 | 6.500 | 6.650 | 3,553,481 | -0.14(-2.06%) |
Sep 22, 2022 | 7.080 | 7.090 | 6.770 | 6.790 | 6,174,160 | -0.28(-3.96%) |
Sep 21, 2022 | 7.320 | 7.370 | 7.070 | 7.070 | 2,434,360 | -0.17(-2.35%) |
Sep 20, 2022 | 7.420 | 7.475 | 7.200 | 7.240 | 3,365,979 | -0.29(-3.85%) |
Sep 19, 2022 | 7.240 | 7.535 | 7.200 | 7.530 | 5,454,370 | +0.22(+3.01%) |
Sep 16, 2022 | 7.280 | 7.400 | 7.180 | 7.310 | 6,989,687 | -0.11(-1.48%) |
Sep 15, 2022 | 7.650 | 7.855 | 7.410 | 7.420 | 4,873,649 | -0.28(-3.64%) |
Sep 14, 2022 | 7.590 | 7.760 | 7.545 | 7.700 | 3,717,163 | +0.10(+1.32%) |
Sep 13, 2022 | 7.910 | 7.910 | 7.580 | 7.600 | 3,622,535 | -0.57(-6.98%) |
Sep 12, 2022 | 8.070 | 8.260 | 8.055 | 8.170 | 5,212,032 | +0.20(+2.51%) |
Sep 09, 2022 | 7.900 | 8.105 | 7.900 | 7.970 | 6,463,369 | +0.15(+1.92%) |
Sep 08, 2022 | 7.660 | 7.860 | 7.555 | 7.820 | 5,347,711 | +0.06(+0.77%) |
Sep 07, 2022 | 7.420 | 7.810 | 7.390 | 7.760 | 3,494,643 | +0.35(+4.72%) |
Sep 06, 2022 | 7.460 | 7.510 | 7.230 | 7.410 | 2,783,986 | +0.00(+0.00%) |
Sep 02, 2022 | 7.660 | 7.680 | 7.375 | 7.410 | 2,605,007 | -0.09(-1.20%) |
Sep 01, 2022 | 7.540 | 7.570 | 7.320 | 7.500 | 3,245,227 | -0.09(-1.19%) |
Aug 31, 2022 | 7.750 | 7.890 | 7.570 | 7.590 | 4,278,876 | -0.15(-1.94%) |
Aug 30, 2022 | 7.730 | 7.860 | 7.690 | 7.740 | 2,482,007 | +0.06(+0.78%) |
Aug 29, 2022 | 7.670 | 7.820 | 7.610 | 7.680 | 2,416,870 | -0.12(-1.54%) |
Aug 26, 2022 | 8.130 | 8.220 | 7.660 | 7.800 | 4,285,441 | -0.29(-3.58%) |
Aug 25, 2022 | 8.010 | 8.300 | 7.970 | 8.090 | 3,469,208 | +0.07(+0.87%) |
Aug 24, 2022 | 8.040 | 8.130 | 7.880 | 8.020 | 4,275,798 | +0.02(+0.25%) |
Aug 23, 2022 | 8.090 | 8.205 | 7.950 | 8.000 | 4,876,944 | -0.01(-0.12%) |
Aug 22, 2022 | 8.160 | 8.160 | 7.910 | 8.010 | 6,190,950 | -0.30(-3.61%) |
Aug 19, 2022 | 8.730 | 8.750 | 8.260 | 8.310 | 5,008,773 | -0.49(-5.57%) |
Aug 18, 2022 | 8.980 | 8.980 | 8.750 | 8.800 | 1,827,645 | -0.21(-2.33%) |
Aug 17, 2022 | 9.050 | 9.150 | 8.890 | 9.010 | 2,327,105 | -0.23(-2.49%) |
Aug 16, 2022 | 9.100 | 9.400 | 9.045 | 9.240 | 2,655,979 | +0.16(+1.76%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.950 | 9.080 | 2,271,169 | +0.03(+0.33%) |
Aug 12, 2022 | 8.990 | 9.080 | 8.863 | 9.050 | 1,978,413 | +0.16(+1.80%) |
Aug 11, 2022 | 8.940 | 9.180 | 8.855 | 8.890 | 2,395,127 | +0.14(+1.60%) |
Aug 10, 2022 | 8.630 | 8.820 | 8.610 | 8.750 | 4,266,752 | +0.39(+4.67%) |
Aug 09, 2022 | 8.680 | 8.680 | 8.230 | 8.360 | 4,195,177 | -0.35(-4.02%) |
Aug 08, 2022 | 8.530 | 8.870 | 8.530 | 8.710 | 2,411,217 | +0.26(+3.08%) |
Aug 05, 2022 | 8.230 | 8.630 | 8.200 | 8.450 | 2,481,045 | +0.10(+1.20%) |
Aug 04, 2022 | 8.360 | 8.395 | 8.150 | 8.350 | 2,613,049 | -0.11(-1.30%) |
Aug 03, 2022 | 8.400 | 8.750 | 8.300 | 8.460 | 2,669,107 | +0.21(+2.55%) |
Aug 02, 2022 | 8.280 | 8.400 | 8.210 | 8.250 | 2,081,470 | -0.12(-1.43%) |
Aug 01, 2022 | 8.160 | 8.420 | 8.035 | 8.370 | 2,560,585 | +0.11(+1.33%) |
Jul 29, 2022 | 8.100 | 8.280 | 7.965 | 8.260 | 2,835,513 | +0.18(+2.23%) |
Jul 28, 2022 | 7.800 | 8.090 | 7.685 | 8.080 | 2,171,149 | +0.27(+3.46%) |
Jul 27, 2022 | 7.540 | 7.830 | 7.445 | 7.810 | 3,196,542 | +0.40(+5.40%) |
Jul 26, 2022 | 7.700 | 7.700 | 7.380 | 7.410 | 2,830,823 | -0.46(-5.84%) |
Jul 25, 2022 | 7.950 | 7.950 | 7.750 | 7.870 | 2,541,424 | -0.04(-0.51%) |
Jul 22, 2022 | 8.170 | 8.170 | 7.860 | 7.910 | 2,295,713 | -0.19(-2.35%) |
Jul 21, 2022 | 8.000 | 8.100 | 7.870 | 8.100 | 2,159,323 | +0.03(+0.37%) |
Jul 20, 2022 | 7.880 | 8.100 | 7.839 | 8.070 | 2,605,040 | +0.21(+2.67%) |
Jul 19, 2022 | 7.580 | 7.910 | 7.540 | 7.860 | 3,006,144 | +0.42(+5.65%) |
Jul 18, 2022 | 7.570 | 7.720 | 7.405 | 7.440 | 3,373,576 | -0.02(-0.27%) |
Jul 15, 2022 | 7.310 | 7.490 | 7.220 | 7.460 | 2,085,318 | +0.20(+2.75%) |
Jul 14, 2022 | 7.460 | 7.520 | 7.220 | 7.260 | 3,035,913 | -0.32(-4.22%) |
Jul 13, 2022 | 7.570 | 7.625 | 7.380 | 7.580 | 4,274,331 | -0.08(-1.04%) |
Jul 12, 2022 | 7.590 | 7.795 | 7.585 | 7.660 | 2,289,635 | +0.05(+0.66%) |
Jul 11, 2022 | 7.720 | 7.860 | 7.535 | 7.610 | 2,892,826 | -0.35(-4.40%) |
Jul 08, 2022 | 7.880 | 8.020 | 7.765 | 7.960 | 4,117,646 | +0.09(+1.14%) |
Jul 07, 2022 | 7.760 | 7.975 | 7.710 | 7.870 | 8,346,639 | +0.21(+2.74%) |
Jul 06, 2022 | 7.920 | 7.982 | 7.620 | 7.660 | 3,567,764 | -0.26(-3.28%) |
Jul 05, 2022 | 7.510 | 7.930 | 7.455 | 7.920 | 3,604,688 | +0.25(+3.26%) |