Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.768 | 8.127 | 7.749 | 7.962 | 56,871,644 | +0.13(+1.65%) |
Sep 29, 2022 | 7.730 | 7.891 | 7.643 | 7.833 | 51,653,928 | -0.08(-0.98%) |
Sep 28, 2022 | 7.962 | 7.968 | 7.707 | 7.910 | 58,123,592 | +0.01(+0.08%) |
Sep 27, 2022 | 7.975 | 8.069 | 7.865 | 7.904 | 44,588,152 | +0.06(+0.74%) |
Sep 26, 2022 | 7.956 | 8.052 | 7.749 | 7.846 | 60,696,720 | -0.25(-3.11%) |
Sep 23, 2022 | 8.549 | 8.569 | 8.046 | 8.098 | 66,970,684 | -0.82(-9.19%) |
Sep 22, 2022 | 8.762 | 8.981 | 8.659 | 8.917 | 38,874,252 | +0.25(+2.90%) |
Sep 21, 2022 | 8.820 | 8.859 | 8.607 | 8.665 | 39,221,380 | -0.07(-0.81%) |
Sep 20, 2022 | 8.659 | 8.830 | 8.636 | 8.736 | 36,139,576 | +0.01(+0.15%) |
Sep 19, 2022 | 8.310 | 8.788 | 8.285 | 8.723 | 41,143,240 | +0.27(+3.21%) |
Sep 16, 2022 | 8.401 | 8.478 | 8.291 | 8.452 | 42,685,608 | -0.09(-1.06%) |
Sep 15, 2022 | 8.562 | 8.649 | 8.478 | 8.543 | 32,341,862 | -0.12(-1.34%) |
Sep 14, 2022 | 8.646 | 8.775 | 8.620 | 8.659 | 31,310,404 | +0.12(+1.36%) |
Sep 13, 2022 | 8.698 | 8.807 | 8.523 | 8.543 | 48,248,424 | -0.43(-4.75%) |
Sep 12, 2022 | 9.091 | 9.136 | 8.946 | 8.969 | 36,402,532 | +0.06(+0.72%) |
Sep 09, 2022 | 9.007 | 9.007 | 8.891 | 8.904 | 32,849,440 | +0.11(+1.25%) |
Sep 08, 2022 | 8.891 | 9.069 | 8.698 | 8.794 | 40,853,516 | -0.09(-1.02%) |
Sep 07, 2022 | 8.717 | 8.972 | 8.665 | 8.885 | 34,629,212 | +0.02(+0.22%) |
Sep 06, 2022 | 8.969 | 8.981 | 8.743 | 8.865 | 46,938,256 | -0.45(-4.85%) |
Sep 02, 2022 | 9.523 | 9.598 | 9.262 | 9.317 | 40,852,308 | +0.00(+0.00%) |
Sep 01, 2022 | 9.285 | 9.356 | 9.072 | 9.317 | 42,898,608 | +0.10(+1.05%) |
Aug 31, 2022 | 8.904 | 9.320 | 8.859 | 9.220 | 69,554,800 | +0.04(+0.42%) |
Aug 30, 2022 | 9.536 | 9.575 | 9.091 | 9.181 | 60,518,916 | -0.58(-5.95%) |
Aug 29, 2022 | 9.614 | 9.969 | 9.551 | 9.762 | 45,408,456 | +0.25(+2.65%) |
Aug 26, 2022 | 9.311 | 9.523 | 9.240 | 9.511 | 36,421,180 | +0.10(+1.10%) |
Aug 25, 2022 | 9.562 | 9.569 | 9.194 | 9.407 | 67,467,080 | -0.07(-0.75%) |
Aug 24, 2022 | 9.336 | 9.604 | 9.285 | 9.478 | 43,721,080 | +0.05(+0.48%) |
Aug 23, 2022 | 9.175 | 9.459 | 9.174 | 9.433 | 55,079,632 | +0.45(+4.95%) |
Aug 22, 2022 | 8.678 | 9.040 | 8.569 | 8.988 | 47,082,904 | +0.17(+1.98%) |
Aug 19, 2022 | 9.046 | 9.072 | 8.762 | 8.814 | 50,657,956 | -0.35(-3.87%) |
Aug 18, 2022 | 9.201 | 9.298 | 9.072 | 9.169 | 35,336,632 | +0.10(+1.14%) |
Aug 17, 2022 | 8.730 | 9.098 | 8.717 | 9.065 | 46,564,112 | +0.21(+2.33%) |
Aug 16, 2022 | 8.781 | 8.875 | 8.730 | 8.859 | 33,185,650 | +0.03(+0.37%) |
Aug 15, 2022 | 8.465 | 8.943 | 8.427 | 8.827 | 67,908,528 | +0.04(+0.44%) |
Aug 12, 2022 | 8.156 | 8.852 | 8.136 | 8.788 | 98,113,824 | +0.73(+9.02%) |
Aug 11, 2022 | 8.424 | 8.456 | 8.018 | 8.061 | 102,455,400 | -0.24(-2.90%) |
Aug 10, 2022 | 8.360 | 8.403 | 8.254 | 8.301 | 97,948,920 | +0.05(+0.65%) |
Aug 09, 2022 | 8.312 | 8.363 | 8.191 | 8.248 | 63,519,312 | +0.05(+0.65%) |
Aug 08, 2022 | 7.943 | 8.211 | 7.906 | 8.194 | 77,471,976 | +0.48(+6.16%) |
Aug 05, 2022 | 7.479 | 7.772 | 7.468 | 7.719 | 49,449,912 | +0.16(+2.12%) |
Aug 04, 2022 | 7.399 | 7.586 | 7.276 | 7.559 | 55,296,816 | +0.21(+2.83%) |
Aug 03, 2022 | 7.431 | 7.470 | 7.318 | 7.350 | 42,964,476 | -0.04(-0.58%) |
Aug 02, 2022 | 7.500 | 7.586 | 7.377 | 7.393 | 48,162,632 | -0.14(-1.84%) |
Aug 01, 2022 | 7.521 | 7.658 | 7.420 | 7.532 | 61,290,152 | -0.10(-1.26%) |
Jul 29, 2022 | 7.431 | 7.714 | 7.431 | 7.628 | 84,448,664 | +0.48(+6.65%) |
Jul 28, 2022 | 7.089 | 7.201 | 6.904 | 7.153 | 68,083,160 | +0.24(+3.40%) |
Jul 27, 2022 | 6.800 | 6.923 | 6.653 | 6.918 | 57,891,200 | +0.18(+2.70%) |
Jul 26, 2022 | 6.768 | 6.832 | 6.630 | 6.736 | 39,351,080 | +0.12(+1.78%) |
Jul 25, 2022 | 6.384 | 6.619 | 6.341 | 6.619 | 48,966,748 | +0.40(+6.44%) |
Jul 22, 2022 | 6.175 | 6.261 | 6.149 | 6.218 | 39,552,760 | +0.09(+1.48%) |
Jul 21, 2022 | 6.058 | 6.138 | 5.940 | 6.127 | 40,031,420 | -0.09(-1.38%) |
Jul 20, 2022 | 6.223 | 6.287 | 6.154 | 6.213 | 38,754,380 | -0.02(-0.26%) |
Jul 19, 2022 | 6.170 | 6.303 | 6.170 | 6.229 | 30,258,082 | +0.10(+1.66%) |
Jul 18, 2022 | 6.111 | 6.231 | 6.106 | 6.127 | 36,240,116 | +0.13(+2.14%) |
Jul 15, 2022 | 5.865 | 6.004 | 5.831 | 5.999 | 33,207,478 | +0.18(+3.03%) |
Jul 14, 2022 | 5.839 | 5.892 | 5.743 | 5.823 | 50,118,356 | -0.24(-3.88%) |
Jul 13, 2022 | 5.967 | 6.143 | 5.951 | 6.058 | 42,955,796 | +0.06(+0.98%) |
Jul 12, 2022 | 6.010 | 6.079 | 5.967 | 5.999 | 35,144,936 | -0.17(-2.77%) |
Jul 11, 2022 | 6.186 | 6.245 | 6.125 | 6.170 | 57,764,360 | -0.13(-2.04%) |
Jul 08, 2022 | 6.303 | 6.341 | 6.186 | 6.298 | 31,578,164 | +0.12(+1.99%) |
Jul 07, 2022 | 6.122 | 6.226 | 6.122 | 6.175 | 37,826,868 | +0.25(+4.14%) |
Jul 06, 2022 | 5.972 | 6.004 | 5.743 | 5.930 | 45,351,872 | -0.13(-2.12%) |
Jul 05, 2022 | 6.116 | 6.138 | 5.876 | 6.058 | 63,645,156 | -0.22(-3.57%) |