Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.860 | 7.135 | 6.605 | 6.630 | 1,222,152 | -0.29(-4.19%) |
Sep 29, 2022 | 6.930 | 6.930 | 6.720 | 6.920 | 756,060 | -0.10(-1.42%) |
Sep 28, 2022 | 6.540 | 7.045 | 6.440 | 7.020 | 913,963 | +0.59(+9.18%) |
Sep 27, 2022 | 6.410 | 6.729 | 6.310 | 6.430 | 1,100,511 | +0.18(+2.88%) |
Sep 26, 2022 | 6.270 | 6.520 | 6.120 | 6.250 | 858,814 | -0.08(-1.26%) |
Sep 23, 2022 | 6.450 | 6.470 | 6.140 | 6.330 | 1,529,414 | -0.40(-5.94%) |
Sep 22, 2022 | 7.040 | 7.300 | 6.710 | 6.730 | 1,081,518 | -0.25(-3.58%) |
Sep 21, 2022 | 7.360 | 7.480 | 6.960 | 6.980 | 969,477 | -0.19(-2.65%) |
Sep 20, 2022 | 7.290 | 7.400 | 7.040 | 7.170 | 994,704 | -0.26(-3.50%) |
Sep 19, 2022 | 7.280 | 7.550 | 7.270 | 7.430 | 818,959 | -0.17(-2.24%) |
Sep 16, 2022 | 8.180 | 8.230 | 7.470 | 7.600 | 3,533,757 | -0.72(-8.65%) |
Sep 15, 2022 | 8.190 | 8.440 | 8.140 | 8.320 | 1,239,075 | -0.04(-0.48%) |
Sep 14, 2022 | 8.010 | 8.415 | 8.010 | 8.360 | 1,483,303 | +0.43(+5.42%) |
Sep 13, 2022 | 7.780 | 8.170 | 7.780 | 7.930 | 1,684,065 | -0.10(-1.25%) |
Sep 12, 2022 | 7.830 | 8.040 | 7.780 | 8.030 | 1,052,972 | +0.32(+4.15%) |
Sep 09, 2022 | 7.590 | 7.800 | 7.470 | 7.710 | 897,051 | +0.31(+4.19%) |
Sep 08, 2022 | 7.000 | 7.520 | 6.940 | 7.400 | 819,324 | +0.39(+5.56%) |
Sep 07, 2022 | 6.800 | 7.100 | 6.710 | 7.010 | 864,272 | +0.02(+0.29%) |
Sep 06, 2022 | 7.520 | 7.520 | 6.970 | 6.990 | 637,897 | -0.38(-5.16%) |
Sep 02, 2022 | 7.150 | 7.495 | 7.050 | 7.370 | 1,208,240 | +0.43(+6.20%) |
Sep 01, 2022 | 7.000 | 7.020 | 6.800 | 6.940 | 704,255 | -0.17(-2.39%) |
Aug 31, 2022 | 6.800 | 7.290 | 6.660 | 7.110 | 1,287,176 | +0.21(+3.04%) |
Aug 30, 2022 | 7.250 | 7.285 | 6.800 | 6.900 | 1,136,433 | -0.47(-6.38%) |
Aug 29, 2022 | 7.110 | 7.550 | 7.090 | 7.370 | 1,081,534 | +0.15(+2.08%) |
Aug 26, 2022 | 7.340 | 7.520 | 7.155 | 7.220 | 765,823 | -0.15(-2.04%) |
Aug 25, 2022 | 7.300 | 7.455 | 7.235 | 7.370 | 1,097,089 | +0.08(+1.10%) |
Aug 24, 2022 | 7.300 | 7.470 | 7.130 | 7.290 | 1,026,059 | +0.02(+0.28%) |
Aug 23, 2022 | 7.340 | 7.570 | 7.220 | 7.270 | 816,317 | +0.12(+1.68%) |
Aug 22, 2022 | 7.190 | 7.300 | 6.930 | 7.150 | 771,616 | -0.16(-2.19%) |
Aug 19, 2022 | 7.360 | 7.550 | 7.170 | 7.310 | 1,086,553 | -0.11(-1.48%) |
Aug 18, 2022 | 7.050 | 7.540 | 7.000 | 7.420 | 1,602,541 | +0.53(+7.69%) |
Aug 17, 2022 | 6.830 | 6.970 | 6.700 | 6.890 | 500,995 | -0.05(-0.72%) |
Aug 16, 2022 | 6.930 | 7.060 | 6.810 | 6.940 | 495,437 | +0.04(+0.58%) |
Aug 15, 2022 | 6.950 | 6.970 | 6.531 | 6.900 | 1,015,968 | -0.38(-5.22%) |
Aug 12, 2022 | 7.030 | 7.445 | 7.020 | 7.280 | 989,177 | +0.23(+3.26%) |
Aug 11, 2022 | 7.130 | 7.242 | 6.798 | 7.050 | 1,738,745 | +0.06(+0.86%) |
Aug 10, 2022 | 6.850 | 7.000 | 6.761 | 6.990 | 1,205,916 | +0.20(+2.95%) |
Aug 09, 2022 | 6.750 | 6.930 | 6.710 | 6.790 | 972,471 | +0.16(+2.41%) |
Aug 08, 2022 | 6.680 | 6.840 | 6.485 | 6.630 | 790,949 | -0.08(-1.19%) |
Aug 05, 2022 | 6.320 | 6.880 | 6.290 | 6.710 | 521,827 | +0.31(+4.84%) |
Aug 04, 2022 | 6.610 | 6.810 | 6.400 | 6.400 | 568,463 | -0.32(-4.76%) |
Aug 03, 2022 | 7.300 | 7.300 | 6.620 | 6.720 | 1,253,690 | -0.59(-8.07%) |
Aug 02, 2022 | 6.700 | 7.380 | 6.700 | 7.310 | 2,656,266 | +0.65(+9.76%) |
Aug 01, 2022 | 6.640 | 6.725 | 6.480 | 6.660 | 690,501 | -0.09(-1.33%) |
Jul 29, 2022 | 6.700 | 6.790 | 6.500 | 6.750 | 941,305 | +0.21(+3.21%) |
Jul 28, 2022 | 6.760 | 6.790 | 6.450 | 6.540 | 698,388 | -0.10(-1.51%) |
Jul 27, 2022 | 6.040 | 6.681 | 5.980 | 6.640 | 1,653,168 | +0.65(+10.85%) |
Jul 26, 2022 | 5.980 | 6.060 | 5.770 | 5.990 | 732,126 | +0.11(+1.87%) |
Jul 25, 2022 | 5.470 | 5.880 | 5.400 | 5.880 | 809,666 | +0.47(+8.69%) |
Jul 22, 2022 | 5.580 | 5.710 | 5.395 | 5.410 | 1,245,980 | -0.18(-3.22%) |
Jul 21, 2022 | 5.750 | 5.790 | 5.430 | 5.590 | 886,722 | -0.32(-5.41%) |
Jul 20, 2022 | 5.850 | 5.930 | 5.680 | 5.910 | 579,128 | -0.03(-0.51%) |
Jul 19, 2022 | 5.750 | 5.950 | 5.715 | 5.940 | 591,307 | +0.24(+4.21%) |
Jul 18, 2022 | 5.680 | 5.925 | 5.660 | 5.700 | 787,381 | +0.09(+1.60%) |
Jul 15, 2022 | 5.530 | 5.610 | 5.370 | 5.610 | 1,337,026 | +0.26(+4.86%) |
Jul 14, 2022 | 5.490 | 5.530 | 5.170 | 5.350 | 1,140,325 | -0.25(-4.46%) |
Jul 13, 2022 | 5.530 | 5.710 | 5.510 | 5.600 | 1,106,104 | -0.05(-0.88%) |
Jul 12, 2022 | 6.010 | 6.100 | 5.615 | 5.650 | 927,000 | -0.45(-7.38%) |
Jul 11, 2022 | 6.000 | 6.320 | 6.000 | 6.100 | 1,345,791 | -0.25(-3.94%) |
Jul 08, 2022 | 5.900 | 6.395 | 5.760 | 6.350 | 1,593,041 | +0.45(+7.63%) |
Jul 07, 2022 | 5.600 | 5.975 | 5.584 | 5.900 | 813,550 | +0.42(+7.66%) |
Jul 06, 2022 | 5.650 | 5.770 | 5.380 | 5.480 | 1,277,275 | -0.24(-4.20%) |
Jul 05, 2022 | 5.980 | 5.990 | 5.410 | 5.720 | 2,365,271 | -0.37(-6.08%) |
Jul 01, 2022 | 5.860 | 6.090 | 5.630 | 6.090 | 2,127,901 | +0.20(+3.40%) |
Jun 30, 2022 | 6.140 | 6.235 | 5.855 | 5.890 | 2,109,264 | -0.42(-6.66%) |
Jun 29, 2022 | 6.730 | 6.730 | 6.245 | 6.310 | 1,784,043 | -0.40(-5.96%) |
Jun 28, 2022 | 7.000 | 7.180 | 6.690 | 6.710 | 2,730,662 | -0.10(-1.47%) |
Jun 27, 2022 | 6.650 | 6.845 | 6.530 | 6.810 | 2,094,363 | +0.27(+4.13%) |
Jun 24, 2022 | 6.770 | 7.120 | 6.520 | 6.540 | 15,175,024 | -0.20(-2.97%) |
Jun 23, 2022 | 7.020 | 7.240 | 6.570 | 6.740 | 2,929,977 | -0.36(-5.07%) |
Jun 22, 2022 | 7.120 | 7.250 | 6.820 | 7.100 | 6,174,986 | -0.37(-4.95%) |
Jun 21, 2022 | 7.750 | 8.010 | 7.430 | 7.470 | 5,735,159 | -0.08(-1.06%) |
Jun 17, 2022 | 7.650 | 7.960 | 7.410 | 7.550 | 8,724,324 | -0.20(-2.58%) |
Jun 16, 2022 | 7.700 | 7.920 | 7.380 | 7.750 | 3,015,451 | -0.10(-1.27%) |
Jun 15, 2022 | 7.650 | 8.070 | 7.650 | 7.850 | 2,521,789 | +0.17(+2.21%) |
Jun 14, 2022 | 8.150 | 8.240 | 7.560 | 7.680 | 2,978,655 | -0.30(-3.76%) |
Jun 13, 2022 | 8.280 | 8.410 | 7.920 | 7.980 | 2,397,225 | -0.65(-7.53%) |
Jun 10, 2022 | 9.120 | 9.240 | 8.360 | 8.630 | 1,768,508 | -0.64(-6.90%) |
Jun 09, 2022 | 9.730 | 9.730 | 9.260 | 9.270 | 2,716,621 | -0.56(-5.70%) |
Jun 08, 2022 | 8.880 | 9.980 | 8.860 | 9.830 | 6,210,381 | +1.02(+11.58%) |
Jun 07, 2022 | 8.730 | 9.070 | 8.600 | 8.810 | 3,007,588 | +0.10(+1.15%) |
Jun 06, 2022 | 8.450 | 8.920 | 8.245 | 8.710 | 4,064,731 | +0.55(+6.74%) |
Jun 03, 2022 | 7.820 | 8.190 | 7.630 | 8.160 | 1,614,928 | +0.26(+3.29%) |
Jun 02, 2022 | 8.080 | 8.080 | 7.800 | 7.900 | 2,575,366 | -0.17(-2.11%) |
Jun 01, 2022 | 8.120 | 8.199 | 7.840 | 8.070 | 4,097,632 | +0.11(+1.38%) |
May 31, 2022 | 8.230 | 8.450 | 7.910 | 7.960 | 2,774,951 | -0.14(-1.73%) |
May 27, 2022 | 7.840 | 8.160 | 7.750 | 8.100 | 4,748,011 | +0.13(+1.63%) |
May 26, 2022 | 7.640 | 8.050 | 7.410 | 7.970 | 5,011,173 | +0.41(+5.42%) |
May 25, 2022 | 7.340 | 7.640 | 7.220 | 7.560 | 1,622,860 | +0.28(+3.85%) |
May 24, 2022 | 7.340 | 7.390 | 7.050 | 7.280 | 1,332,141 | -0.12(-1.62%) |
May 23, 2022 | 7.420 | 7.480 | 7.250 | 7.400 | 1,528,025 | +0.21(+2.92%) |
May 20, 2022 | 7.350 | 7.460 | 7.000 | 7.190 | 869,370 | -0.13(-1.78%) |
May 19, 2022 | 7.280 | 7.505 | 7.200 | 7.320 | 836,783 | -0.08(-1.08%) |
May 18, 2022 | 7.610 | 7.674 | 7.170 | 7.400 | 977,948 | -0.28(-3.65%) |
May 17, 2022 | 7.300 | 7.720 | 7.250 | 7.680 | 1,345,772 | +0.43(+5.93%) |
May 16, 2022 | 7.060 | 7.500 | 6.925 | 7.250 | 1,664,611 | +0.19(+2.69%) |
May 13, 2022 | 6.640 | 7.190 | 6.640 | 7.060 | 1,156,214 | +0.42(+6.33%) |
May 12, 2022 | 6.720 | 6.790 | 6.370 | 6.640 | 1,368,773 | -0.11(-1.63%) |
May 11, 2022 | 6.690 | 7.110 | 6.690 | 6.750 | 1,141,151 | +0.06(+0.90%) |
May 10, 2022 | 7.150 | 7.300 | 6.650 | 6.690 | 1,149,049 | -0.36(-5.11%) |
May 09, 2022 | 7.700 | 7.780 | 6.920 | 7.050 | 1,484,694 | -0.74(-9.50%) |
May 06, 2022 | 7.920 | 7.990 | 7.760 | 7.790 | 2,117,126 | -0.10(-1.27%) |
May 05, 2022 | 8.110 | 8.160 | 7.650 | 7.890 | 1,179,712 | -0.10(-1.25%) |
May 04, 2022 | 8.050 | 8.260 | 7.784 | 7.990 | 3,180,912 | +0.14(+1.78%) |
May 03, 2022 | 7.360 | 7.880 | 7.360 | 7.850 | 1,350,418 | +0.44(+5.94%) |
May 02, 2022 | 7.780 | 7.820 | 7.340 | 7.410 | 821,131 | -0.44(-5.61%) |
Apr 29, 2022 | 7.940 | 8.020 | 7.690 | 7.850 | 1,372,734 | -0.10(-1.26%) |
Apr 28, 2022 | 7.400 | 7.950 | 7.341 | 7.950 | 1,160,336 | +0.57(+7.72%) |
Apr 27, 2022 | 7.240 | 7.440 | 7.225 | 7.380 | 844,575 | +0.17(+2.36%) |
Apr 26, 2022 | 7.300 | 7.490 | 7.190 | 7.210 | 574,690 | -0.05(-0.69%) |
Apr 25, 2022 | 7.010 | 7.290 | 6.840 | 7.260 | 952,035 | -0.07(-0.95%) |
Apr 22, 2022 | 7.450 | 7.560 | 7.060 | 7.330 | 721,608 | -0.12(-1.61%) |
Apr 21, 2022 | 7.900 | 7.930 | 7.345 | 7.450 | 1,025,717 | -0.34(-4.36%) |
Apr 20, 2022 | 7.950 | 7.995 | 7.680 | 7.790 | 1,007,619 | -0.14(-1.77%) |
Apr 19, 2022 | 7.500 | 7.990 | 7.430 | 7.930 | 1,917,210 | +0.50(+6.73%) |
Apr 18, 2022 | 7.600 | 7.700 | 7.400 | 7.430 | 1,091,781 | -0.05(-0.67%) |
Apr 14, 2022 | 7.500 | 7.525 | 7.260 | 7.480 | 2,069,916 | -0.14(-1.84%) |
Apr 13, 2022 | 7.000 | 7.640 | 6.880 | 7.620 | 2,702,444 | +0.62(+8.86%) |
Apr 12, 2022 | 7.110 | 7.250 | 6.740 | 7.000 | 1,943,179 | +0.03(+0.43%) |
Apr 11, 2022 | 6.650 | 6.970 | 6.600 | 6.970 | 789,624 | +0.33(+4.97%) |
Apr 08, 2022 | 6.920 | 6.940 | 6.580 | 6.640 | 1,506,745 | -0.12(-1.78%) |
Apr 07, 2022 | 6.950 | 6.950 | 6.700 | 6.760 | 904,992 | +0.01(+0.15%) |
Apr 06, 2022 | 6.750 | 6.840 | 6.650 | 6.750 | 1,164,762 | -0.03(-0.44%) |
Apr 05, 2022 | 7.180 | 7.189 | 6.710 | 6.780 | 1,591,649 | -0.22(-3.14%) |
Apr 04, 2022 | 7.090 | 7.160 | 6.860 | 7.000 | 2,095,758 | +0.11(+1.60%) |
Apr 01, 2022 | 7.470 | 7.470 | 6.830 | 6.890 | 2,011,591 | -0.24(-3.37%) |
Mar 31, 2022 | 7.500 | 7.850 | 7.130 | 7.130 | 2,064,605 | -0.37(-4.93%) |