Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.360 | 6.521 | 6.210 | 6.230 | 2,349,229 | -0.26(-4.01%) |
Sep 29, 2022 | 6.680 | 6.680 | 6.260 | 6.490 | 3,184,931 | -0.21(-3.13%) |
Sep 28, 2022 | 6.190 | 6.740 | 6.050 | 6.700 | 3,537,861 | +0.59(+9.66%) |
Sep 27, 2022 | 5.550 | 6.170 | 5.530 | 6.110 | 4,502,644 | +0.67(+12.32%) |
Sep 26, 2022 | 5.660 | 5.920 | 5.430 | 5.440 | 2,739,831 | -0.30(-5.23%) |
Sep 23, 2022 | 5.880 | 5.890 | 5.670 | 5.740 | 3,807,292 | -0.33(-5.44%) |
Sep 22, 2022 | 6.270 | 6.420 | 5.990 | 6.070 | 3,645,388 | -0.14(-2.25%) |
Sep 21, 2022 | 6.570 | 6.620 | 6.185 | 6.210 | 2,596,836 | -0.23(-3.57%) |
Sep 20, 2022 | 6.620 | 6.680 | 6.355 | 6.440 | 3,949,771 | -0.26(-3.88%) |
Sep 19, 2022 | 6.780 | 6.890 | 6.550 | 6.700 | 3,600,186 | -0.21(-3.04%) |
Sep 16, 2022 | 7.450 | 7.550 | 6.780 | 6.910 | 13,648,313 | -0.63(-8.36%) |
Sep 15, 2022 | 7.620 | 7.770 | 7.350 | 7.540 | 3,370,415 | -0.28(-3.58%) |
Sep 14, 2022 | 7.940 | 8.170 | 7.712 | 7.820 | 3,292,399 | -0.06(-0.76%) |
Sep 13, 2022 | 7.730 | 8.180 | 7.700 | 7.880 | 3,277,842 | +0.05(+0.64%) |
Sep 12, 2022 | 8.630 | 8.860 | 7.810 | 7.830 | 5,131,542 | -0.86(-9.90%) |
Sep 09, 2022 | 8.560 | 8.785 | 8.425 | 8.690 | 2,586,099 | +0.29(+3.45%) |
Sep 08, 2022 | 8.080 | 8.435 | 8.080 | 8.400 | 2,190,157 | +0.23(+2.82%) |
Sep 07, 2022 | 7.950 | 8.245 | 7.730 | 8.170 | 2,573,348 | +0.00(+0.00%) |
Sep 06, 2022 | 8.250 | 8.480 | 8.085 | 8.170 | 3,704,373 | -0.04(-0.49%) |
Sep 02, 2022 | 8.110 | 8.310 | 7.959 | 8.210 | 2,010,533 | +0.33(+4.19%) |
Sep 01, 2022 | 8.240 | 8.330 | 7.810 | 7.880 | 2,478,988 | -0.62(-7.29%) |
Aug 31, 2022 | 8.090 | 8.555 | 8.030 | 8.500 | 2,583,512 | +0.18(+2.16%) |
Aug 30, 2022 | 8.870 | 8.929 | 8.130 | 8.320 | 3,476,423 | -0.66(-7.35%) |
Aug 29, 2022 | 8.570 | 9.250 | 8.500 | 8.980 | 3,740,148 | +0.23(+2.63%) |
Aug 26, 2022 | 8.410 | 8.930 | 8.230 | 8.750 | 5,238,959 | +0.27(+3.18%) |
Aug 25, 2022 | 8.000 | 8.530 | 7.945 | 8.480 | 3,837,962 | +0.51(+6.40%) |
Aug 24, 2022 | 7.520 | 7.995 | 7.510 | 7.970 | 3,402,346 | +0.36(+4.73%) |
Aug 23, 2022 | 7.310 | 7.680 | 7.310 | 7.610 | 3,533,536 | +0.45(+6.28%) |
Aug 22, 2022 | 7.300 | 7.400 | 7.085 | 7.160 | 3,509,929 | -0.29(-3.89%) |
Aug 19, 2022 | 7.550 | 7.720 | 7.320 | 7.450 | 3,701,492 | -0.37(-4.73%) |
Aug 18, 2022 | 7.100 | 7.920 | 7.100 | 7.820 | 6,392,076 | +0.70(+9.83%) |
Aug 17, 2022 | 6.930 | 7.215 | 6.900 | 7.120 | 3,310,259 | +0.09(+1.28%) |
Aug 16, 2022 | 7.040 | 7.179 | 6.830 | 7.030 | 3,600,798 | +0.05(+0.72%) |
Aug 15, 2022 | 7.040 | 7.180 | 6.795 | 6.980 | 4,075,512 | -0.32(-4.38%) |
Aug 12, 2022 | 7.140 | 7.400 | 6.840 | 7.300 | 4,191,800 | +0.25(+3.55%) |
Aug 11, 2022 | 7.770 | 7.890 | 6.900 | 7.050 | 9,178,757 | -0.88(-11.10%) |
Aug 10, 2022 | 7.560 | 8.051 | 7.250 | 7.930 | 9,480,914 | +0.13(+1.67%) |
Aug 09, 2022 | 9.110 | 9.160 | 7.160 | 7.800 | 27,967,528 | -6.18(-44.21%) |
Aug 08, 2022 | 14.11 | 14.64 | 13.81 | 13.98 | 4,472,155 | +0.16(+1.16%) |
Aug 05, 2022 | 12.69 | 13.98 | 12.60 | 13.82 | 3,603,663 | +1.07(+8.39%) |
Aug 04, 2022 | 13.05 | 13.38 | 12.61 | 12.75 | 2,827,094 | -0.30(-2.30%) |
Aug 03, 2022 | 14.17 | 14.25 | 13.03 | 13.05 | 2,695,746 | -0.98(-6.99%) |
Aug 02, 2022 | 13.63 | 14.33 | 13.58 | 14.03 | 2,673,958 | +0.40(+2.93%) |
Aug 01, 2022 | 13.36 | 13.68 | 12.77 | 13.63 | 2,137,230 | +0.05(+0.37%) |
Jul 29, 2022 | 14.00 | 14.08 | 13.33 | 13.58 | 3,624,922 | +0.10(+0.74%) |
Jul 28, 2022 | 12.36 | 13.50 | 12.04 | 13.48 | 4,549,886 | +1.38(+11.40%) |
Jul 27, 2022 | 11.03 | 12.17 | 10.87 | 12.10 | 3,864,259 | +1.32(+12.24%) |
Jul 26, 2022 | 11.11 | 11.21 | 10.50 | 10.78 | 1,519,628 | -0.18(-1.64%) |
Jul 25, 2022 | 10.65 | 10.98 | 10.28 | 10.96 | 2,212,851 | +0.42(+3.98%) |
Jul 22, 2022 | 11.24 | 11.39 | 10.51 | 10.54 | 2,071,735 | -0.74(-6.56%) |
Jul 21, 2022 | 11.52 | 11.69 | 10.82 | 11.28 | 3,206,502 | -0.59(-4.97%) |
Jul 20, 2022 | 11.30 | 11.92 | 11.07 | 11.87 | 2,819,910 | +0.38(+3.31%) |
Jul 19, 2022 | 10.79 | 11.51 | 10.71 | 11.49 | 2,181,691 | +0.67(+6.19%) |
Jul 18, 2022 | 10.95 | 11.22 | 10.64 | 10.82 | 2,457,157 | +0.20(+1.88%) |
Jul 15, 2022 | 9.960 | 10.64 | 9.860 | 10.62 | 2,423,057 | +0.77(+7.82%) |
Jul 14, 2022 | 9.600 | 9.880 | 9.350 | 9.850 | 2,505,258 | +0.05(+0.51%) |
Jul 13, 2022 | 10.55 | 10.75 | 9.780 | 9.800 | 2,887,973 | -0.94(-8.75%) |
Jul 12, 2022 | 10.72 | 10.95 | 10.13 | 10.74 | 2,001,972 | -0.16(-1.47%) |
Jul 11, 2022 | 11.30 | 11.40 | 10.65 | 10.90 | 1,737,723 | -0.51(-4.47%) |
Jul 08, 2022 | 11.47 | 11.55 | 10.72 | 11.41 | 2,588,796 | +0.28(+2.52%) |
Jul 07, 2022 | 10.46 | 11.18 | 10.41 | 11.13 | 2,622,255 | +0.94(+9.22%) |
Jul 06, 2022 | 10.22 | 10.68 | 9.780 | 10.19 | 2,623,923 | -0.07(-0.68%) |
Jul 05, 2022 | 10.35 | 10.46 | 9.890 | 10.26 | 3,115,981 | -0.46(-4.29%) |