Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.927 | 7.038 | 6.783 | 6.820 | 3,188,078 | -0.05(-0.72%) |
Sep 29, 2022 | 7.370 | 7.407 | 6.738 | 6.869 | 3,022,975 | -0.62(-8.23%) |
Sep 28, 2022 | 7.414 | 7.588 | 7.330 | 7.485 | 1,849,759 | +0.17(+2.38%) |
Sep 27, 2022 | 7.652 | 7.778 | 7.224 | 7.311 | 2,430,283 | -0.21(-2.84%) |
Sep 26, 2022 | 8.071 | 8.142 | 7.501 | 7.525 | 2,272,088 | -0.59(-7.22%) |
Sep 23, 2022 | 8.277 | 8.285 | 7.960 | 8.111 | 1,990,969 | -0.27(-3.21%) |
Sep 22, 2022 | 8.744 | 8.752 | 8.352 | 8.380 | 1,498,479 | -0.36(-4.16%) |
Sep 21, 2022 | 8.965 | 8.997 | 8.744 | 8.744 | 1,069,500 | -0.13(-1.43%) |
Sep 20, 2022 | 8.846 | 8.981 | 8.791 | 8.870 | 939,239 | -0.11(-1.23%) |
Sep 19, 2022 | 8.767 | 8.997 | 8.736 | 8.981 | 1,494,838 | +0.13(+1.52%) |
Sep 16, 2022 | 8.799 | 8.854 | 8.617 | 8.846 | 3,414,035 | -0.01(-0.09%) |
Sep 15, 2022 | 8.934 | 9.045 | 8.799 | 8.854 | 1,278,816 | -0.07(-0.80%) |
Sep 14, 2022 | 8.783 | 8.934 | 8.775 | 8.926 | 1,459,337 | +0.16(+1.80%) |
Sep 13, 2022 | 8.965 | 9.021 | 8.720 | 8.767 | 1,470,185 | -0.43(-4.65%) |
Sep 12, 2022 | 9.092 | 9.203 | 9.084 | 9.195 | 1,230,191 | +0.19(+2.11%) |
Sep 09, 2022 | 8.799 | 9.021 | 8.775 | 9.005 | 989,918 | +0.25(+2.80%) |
Sep 08, 2022 | 8.736 | 8.807 | 8.641 | 8.759 | 855,628 | -0.06(-0.63%) |
Sep 07, 2022 | 8.641 | 8.831 | 8.570 | 8.815 | 1,165,835 | +0.17(+1.92%) |
Sep 06, 2022 | 8.704 | 8.807 | 8.459 | 8.649 | 2,355,864 | -0.28(-3.19%) |
Sep 02, 2022 | 9.155 | 9.155 | 8.866 | 8.934 | 1,482,913 | -0.06(-0.70%) |
Sep 01, 2022 | 9.218 | 9.234 | 8.886 | 8.997 | 1,668,897 | -0.22(-2.40%) |
Aug 31, 2022 | 9.258 | 9.487 | 9.210 | 9.218 | 1,340,235 | -0.08(-0.85%) |
Aug 30, 2022 | 9.756 | 9.764 | 9.250 | 9.297 | 1,812,967 | -0.40(-4.08%) |
Aug 29, 2022 | 9.772 | 9.840 | 9.677 | 9.693 | 1,178,133 | -0.17(-1.69%) |
Aug 26, 2022 | 10.06 | 10.10 | 9.827 | 9.859 | 920,755 | -0.17(-1.74%) |
Aug 25, 2022 | 9.915 | 10.11 | 9.899 | 10.03 | 992,755 | +0.15(+1.52%) |
Aug 24, 2022 | 9.931 | 9.946 | 9.816 | 9.883 | 719,348 | +0.00(+0.00%) |
Aug 23, 2022 | 9.733 | 9.931 | 9.733 | 9.883 | 863,887 | +0.15(+1.54%) |
Aug 22, 2022 | 9.828 | 9.851 | 9.697 | 9.733 | 897,691 | -0.23(-2.30%) |
Aug 19, 2022 | 10.09 | 10.10 | 9.942 | 9.962 | 2,521,606 | -0.18(-1.79%) |
Aug 18, 2022 | 10.10 | 10.30 | 10.10 | 10.14 | 1,012,766 | +0.02(+0.16%) |
Aug 17, 2022 | 10.20 | 10.22 | 9.982 | 10.13 | 1,056,810 | -0.21(-2.07%) |
Aug 16, 2022 | 10.24 | 10.37 | 10.19 | 10.34 | 1,076,500 | +0.05(+0.46%) |
Aug 15, 2022 | 10.25 | 10.30 | 10.17 | 10.29 | 899,209 | +0.01(+0.08%) |
Aug 12, 2022 | 10.18 | 10.30 | 10.11 | 10.29 | 799,150 | +0.13(+1.32%) |
Aug 11, 2022 | 10.14 | 10.23 | 10.04 | 10.15 | 930,770 | +0.06(+0.55%) |
Aug 10, 2022 | 10.10 | 10.16 | 10.05 | 10.10 | 1,387,705 | +0.08(+0.79%) |
Aug 09, 2022 | 10.05 | 10.05 | 9.863 | 10.02 | 895,898 | -0.03(-0.32%) |
Aug 08, 2022 | 9.923 | 10.13 | 9.923 | 10.05 | 1,190,674 | +0.17(+1.68%) |
Aug 05, 2022 | 9.725 | 9.962 | 9.646 | 9.883 | 1,020,451 | +0.09(+0.89%) |
Aug 04, 2022 | 9.733 | 9.796 | 9.622 | 9.796 | 773,173 | +0.11(+1.14%) |
Aug 03, 2022 | 9.709 | 9.741 | 9.614 | 9.685 | 869,042 | +0.09(+0.99%) |
Aug 02, 2022 | 9.923 | 9.927 | 9.582 | 9.590 | 1,458,424 | -0.44(-4.42%) |
Aug 01, 2022 | 10.08 | 10.16 | 9.946 | 10.03 | 1,054,753 | -0.08(-0.78%) |
Jul 29, 2022 | 10.06 | 10.23 | 10.04 | 10.11 | 1,321,551 | +0.08(+0.79%) |
Jul 28, 2022 | 9.574 | 10.07 | 9.574 | 10.03 | 2,040,504 | +0.47(+4.88%) |
Jul 27, 2022 | 9.218 | 9.606 | 9.210 | 9.567 | 1,606,931 | +0.50(+5.50%) |
Jul 26, 2022 | 9.084 | 9.203 | 8.989 | 9.068 | 1,534,203 | -0.08(-0.87%) |
Jul 25, 2022 | 8.997 | 9.151 | 8.997 | 9.147 | 829,650 | +0.11(+1.23%) |
Jul 22, 2022 | 9.044 | 9.108 | 8.949 | 9.036 | 1,235,769 | +0.00(+0.00%) |
Jul 21, 2022 | 8.894 | 9.036 | 8.839 | 9.036 | 1,527,081 | +0.07(+0.79%) |
Jul 20, 2022 | 8.791 | 8.994 | 8.720 | 8.965 | 1,535,901 | +0.18(+2.07%) |
Jul 19, 2022 | 8.538 | 8.846 | 8.538 | 8.783 | 1,066,120 | +0.32(+3.84%) |
Jul 18, 2022 | 8.506 | 8.522 | 8.332 | 8.459 | 984,317 | +0.05(+0.56%) |
Jul 15, 2022 | 8.419 | 8.482 | 8.182 | 8.411 | 1,349,308 | +0.15(+1.82%) |
Jul 14, 2022 | 8.348 | 8.364 | 8.146 | 8.261 | 1,023,097 | -0.22(-2.61%) |
Jul 13, 2022 | 8.348 | 8.522 | 8.316 | 8.482 | 889,134 | +0.06(+0.75%) |
Jul 12, 2022 | 8.395 | 8.530 | 8.352 | 8.419 | 711,394 | +0.01(+0.09%) |
Jul 11, 2022 | 8.498 | 8.562 | 8.372 | 8.411 | 639,940 | -0.09(-1.02%) |
Jul 08, 2022 | 8.482 | 8.538 | 8.388 | 8.498 | 739,127 | +0.03(+0.37%) |
Jul 07, 2022 | 8.427 | 8.561 | 8.356 | 8.467 | 706,611 | +0.11(+1.33%) |
Jul 06, 2022 | 8.546 | 8.617 | 8.297 | 8.356 | 1,026,967 | -0.19(-2.22%) |
Jul 05, 2022 | 8.459 | 8.554 | 8.261 | 8.546 | 1,542,817 | -0.03(-0.37%) |