Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.952 | 7.015 | 6.689 | 6.713 | 27,737,260 | -0.21(-3.00%) |
Sep 29, 2022 | 7.183 | 7.191 | 6.689 | 6.920 | 33,384,670 | -0.33(-4.62%) |
Sep 28, 2022 | 7.215 | 7.424 | 7.105 | 7.255 | 36,059,088 | +0.11(+1.54%) |
Sep 27, 2022 | 7.695 | 7.731 | 7.105 | 7.144 | 47,459,432 | -0.42(-5.61%) |
Sep 26, 2022 | 8.144 | 8.220 | 7.538 | 7.569 | 36,410,608 | -0.63(-7.68%) |
Sep 23, 2022 | 8.451 | 8.451 | 8.104 | 8.199 | 14,084,666 | -0.28(-3.25%) |
Sep 22, 2022 | 8.679 | 8.695 | 8.427 | 8.474 | 12,136,227 | -0.20(-2.36%) |
Sep 21, 2022 | 8.844 | 8.844 | 8.679 | 8.679 | 10,642,795 | -0.13(-1.43%) |
Sep 20, 2022 | 8.820 | 8.852 | 8.726 | 8.805 | 9,349,329 | -0.06(-0.71%) |
Sep 19, 2022 | 8.710 | 8.915 | 8.702 | 8.868 | 9,249,540 | +0.02(+0.27%) |
Sep 16, 2022 | 8.742 | 8.868 | 8.639 | 8.844 | 16,727,851 | +0.04(+0.45%) |
Sep 15, 2022 | 9.088 | 9.182 | 8.805 | 8.805 | 11,301,741 | -0.28(-3.12%) |
Sep 14, 2022 | 9.112 | 9.159 | 9.025 | 9.088 | 11,432,727 | +0.00(+0.00%) |
Sep 13, 2022 | 9.174 | 9.214 | 9.049 | 9.088 | 10,539,167 | -0.24(-2.53%) |
Sep 12, 2022 | 9.434 | 9.489 | 9.300 | 9.324 | 9,160,774 | -0.05(-0.50%) |
Sep 09, 2022 | 9.481 | 9.536 | 9.363 | 9.371 | 8,559,763 | -0.09(-0.92%) |
Sep 08, 2022 | 9.363 | 9.473 | 9.303 | 9.458 | 6,166,425 | +0.08(+0.84%) |
Sep 07, 2022 | 9.237 | 9.403 | 9.096 | 9.379 | 10,574,408 | +0.13(+1.45%) |
Sep 06, 2022 | 9.261 | 9.391 | 9.135 | 9.245 | 17,919,914 | -0.02(-0.17%) |
Sep 02, 2022 | 9.371 | 9.458 | 9.261 | 9.261 | 6,452,142 | -0.05(-0.51%) |
Sep 01, 2022 | 9.355 | 9.363 | 9.072 | 9.308 | 13,152,817 | -0.09(-1.00%) |
Aug 31, 2022 | 9.395 | 9.521 | 9.328 | 9.403 | 7,345,303 | +0.01(+0.08%) |
Aug 30, 2022 | 9.639 | 9.667 | 9.379 | 9.395 | 11,877,133 | -0.20(-2.05%) |
Aug 29, 2022 | 9.592 | 9.662 | 9.553 | 9.592 | 9,188,388 | -0.05(-0.49%) |
Aug 26, 2022 | 9.771 | 9.802 | 9.630 | 9.638 | 7,686,516 | -0.12(-1.28%) |
Aug 25, 2022 | 9.708 | 9.808 | 9.701 | 9.763 | 5,503,539 | +0.10(+1.05%) |
Aug 24, 2022 | 9.584 | 9.669 | 9.560 | 9.662 | 4,257,349 | +0.06(+0.65%) |
Aug 23, 2022 | 9.568 | 9.662 | 9.553 | 9.599 | 4,854,407 | +0.08(+0.82%) |
Aug 22, 2022 | 9.677 | 9.690 | 9.521 | 9.521 | 6,830,525 | -0.23(-2.32%) |
Aug 19, 2022 | 9.841 | 9.860 | 9.704 | 9.747 | 7,547,335 | -0.13(-1.34%) |
Aug 18, 2022 | 9.934 | 9.966 | 9.849 | 9.880 | 7,218,244 | -0.03(-0.31%) |
Aug 17, 2022 | 9.934 | 9.946 | 9.817 | 9.911 | 6,353,337 | -0.06(-0.63%) |
Aug 16, 2022 | 9.973 | 10.01 | 9.927 | 9.973 | 6,916,285 | +0.01(+0.08%) |
Aug 15, 2022 | 9.919 | 9.981 | 9.888 | 9.966 | 8,380,818 | +0.01(+0.08%) |
Aug 12, 2022 | 9.958 | 9.966 | 9.856 | 9.958 | 5,836,222 | +0.08(+0.79%) |
Aug 11, 2022 | 9.817 | 9.946 | 9.810 | 9.880 | 7,937,991 | +0.11(+1.12%) |
Aug 10, 2022 | 9.755 | 9.856 | 9.755 | 9.771 | 7,027,090 | +0.08(+0.80%) |
Aug 09, 2022 | 9.693 | 9.747 | 9.611 | 9.693 | 7,824,192 | +0.02(+0.24%) |
Aug 08, 2022 | 9.615 | 9.763 | 9.615 | 9.669 | 9,142,772 | +0.12(+1.31%) |
Aug 05, 2022 | 9.537 | 9.615 | 9.482 | 9.545 | 9,769,041 | -0.05(-0.49%) |
Aug 04, 2022 | 9.646 | 9.662 | 9.506 | 9.592 | 11,407,781 | -0.05(-0.57%) |
Aug 03, 2022 | 9.677 | 9.708 | 9.623 | 9.646 | 7,496,106 | +0.06(+0.65%) |
Aug 02, 2022 | 9.833 | 9.833 | 9.568 | 9.584 | 12,111,381 | -0.29(-2.92%) |
Aug 01, 2022 | 9.833 | 9.958 | 9.751 | 9.872 | 9,311,344 | +0.05(+0.48%) |
Jul 29, 2022 | 9.786 | 10.04 | 9.782 | 9.825 | 17,554,360 | +0.03(+0.32%) |
Jul 28, 2022 | 9.560 | 9.806 | 9.553 | 9.794 | 18,916,098 | +0.23(+2.36%) |
Jul 27, 2022 | 9.383 | 9.630 | 9.352 | 9.568 | 15,889,805 | +0.22(+2.31%) |
Jul 26, 2022 | 9.205 | 9.429 | 9.182 | 9.352 | 19,641,384 | -0.12(-1.22%) |
Jul 25, 2022 | 9.406 | 9.483 | 9.321 | 9.468 | 11,256,509 | +0.09(+0.99%) |
Jul 22, 2022 | 9.460 | 9.491 | 9.313 | 9.375 | 7,934,916 | -0.05(-0.57%) |
Jul 21, 2022 | 9.306 | 9.437 | 9.236 | 9.429 | 9,939,937 | +0.08(+0.83%) |
Jul 20, 2022 | 9.283 | 9.398 | 9.221 | 9.352 | 13,144,090 | +0.09(+1.00%) |
Jul 19, 2022 | 9.013 | 9.313 | 8.997 | 9.259 | 12,541,161 | +0.30(+3.36%) |
Jul 18, 2022 | 9.036 | 9.051 | 8.766 | 8.959 | 9,493,055 | -0.06(-0.68%) |
Jul 15, 2022 | 8.905 | 9.051 | 8.712 | 9.020 | 10,726,878 | +0.20(+2.27%) |
Jul 14, 2022 | 8.843 | 8.889 | 8.742 | 8.820 | 8,220,112 | -0.13(-1.47%) |
Jul 13, 2022 | 8.727 | 8.978 | 8.688 | 8.951 | 9,876,749 | +0.14(+1.58%) |
Jul 12, 2022 | 8.758 | 8.881 | 8.719 | 8.812 | 10,552,627 | +0.06(+0.71%) |
Jul 11, 2022 | 8.773 | 8.835 | 8.719 | 8.750 | 7,311,761 | -0.06(-0.70%) |
Jul 08, 2022 | 8.874 | 8.878 | 8.735 | 8.812 | 11,210,644 | -0.05(-0.61%) |
Jul 07, 2022 | 8.781 | 8.989 | 8.781 | 8.866 | 10,090,792 | +0.10(+1.14%) |
Jul 06, 2022 | 8.920 | 9.005 | 8.688 | 8.766 | 12,994,883 | -0.19(-2.15%) |
Jul 05, 2022 | 8.727 | 8.974 | 8.681 | 8.959 | 14,480,506 | +0.10(+1.13%) |