Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.865 | 6.928 | 6.605 | 6.629 | 28,088,734 | -0.20(-3.00%) |
Sep 29, 2022 | 7.093 | 7.101 | 6.605 | 6.833 | 33,807,704 | -0.33(-4.62%) |
Sep 28, 2022 | 7.125 | 7.331 | 7.016 | 7.164 | 36,516,016 | +0.11(+1.54%) |
Sep 27, 2022 | 7.599 | 7.634 | 7.016 | 7.055 | 48,060,820 | -0.42(-5.61%) |
Sep 26, 2022 | 8.042 | 8.117 | 7.444 | 7.475 | 36,871,988 | -0.62(-7.68%) |
Sep 23, 2022 | 8.345 | 8.345 | 8.003 | 8.096 | 14,263,141 | -0.27(-3.25%) |
Sep 22, 2022 | 8.570 | 8.586 | 8.322 | 8.368 | 12,290,012 | -0.20(-2.36%) |
Sep 21, 2022 | 8.733 | 8.733 | 8.570 | 8.570 | 10,777,656 | -0.12(-1.43%) |
Sep 20, 2022 | 8.710 | 8.741 | 8.617 | 8.694 | 9,467,800 | -0.06(-0.71%) |
Sep 19, 2022 | 8.601 | 8.803 | 8.593 | 8.757 | 9,366,746 | +0.02(+0.27%) |
Sep 16, 2022 | 8.632 | 8.757 | 8.531 | 8.733 | 16,939,820 | +0.04(+0.45%) |
Sep 15, 2022 | 8.974 | 9.067 | 8.694 | 8.694 | 11,444,952 | -0.28(-3.12%) |
Sep 14, 2022 | 8.998 | 9.044 | 8.912 | 8.974 | 11,577,597 | +0.00(+0.00%) |
Sep 13, 2022 | 9.060 | 9.099 | 8.935 | 8.974 | 10,672,715 | -0.23(-2.53%) |
Sep 12, 2022 | 9.316 | 9.370 | 9.184 | 9.207 | 9,276,855 | -0.05(-0.50%) |
Sep 09, 2022 | 9.363 | 9.417 | 9.246 | 9.254 | 8,668,229 | -0.09(-0.92%) |
Sep 08, 2022 | 9.246 | 9.355 | 9.187 | 9.339 | 6,244,563 | +0.08(+0.84%) |
Sep 07, 2022 | 9.122 | 9.285 | 8.982 | 9.262 | 10,708,403 | +0.13(+1.45%) |
Sep 06, 2022 | 9.145 | 9.273 | 9.021 | 9.130 | 18,146,988 | -0.02(-0.17%) |
Sep 02, 2022 | 9.254 | 9.339 | 9.145 | 9.145 | 6,533,901 | -0.05(-0.51%) |
Sep 01, 2022 | 9.238 | 9.246 | 8.959 | 9.192 | 13,319,484 | -0.09(-1.00%) |
Aug 31, 2022 | 9.277 | 9.402 | 9.211 | 9.285 | 7,438,380 | +0.01(+0.08%) |
Aug 30, 2022 | 9.518 | 9.546 | 9.262 | 9.277 | 12,027,635 | -0.19(-2.05%) |
Aug 29, 2022 | 9.471 | 9.541 | 9.433 | 9.471 | 9,304,819 | -0.05(-0.48%) |
Aug 26, 2022 | 9.648 | 9.679 | 9.510 | 9.518 | 7,783,917 | -0.12(-1.28%) |
Aug 25, 2022 | 9.587 | 9.685 | 9.579 | 9.641 | 5,573,278 | +0.10(+1.05%) |
Aug 24, 2022 | 9.464 | 9.548 | 9.441 | 9.541 | 4,311,297 | +0.06(+0.65%) |
Aug 23, 2022 | 9.448 | 9.541 | 9.433 | 9.479 | 4,915,920 | +0.08(+0.82%) |
Aug 22, 2022 | 9.556 | 9.569 | 9.402 | 9.402 | 6,917,079 | -0.22(-2.32%) |
Aug 19, 2022 | 9.718 | 9.737 | 9.583 | 9.625 | 7,642,972 | -0.13(-1.34%) |
Aug 18, 2022 | 9.810 | 9.841 | 9.725 | 9.756 | 7,309,710 | -0.03(-0.31%) |
Aug 17, 2022 | 9.810 | 9.822 | 9.695 | 9.787 | 6,433,844 | -0.06(-0.62%) |
Aug 16, 2022 | 9.848 | 9.887 | 9.802 | 9.848 | 7,003,926 | +0.01(+0.08%) |
Aug 15, 2022 | 9.795 | 9.856 | 9.764 | 9.841 | 8,487,017 | +0.01(+0.08%) |
Aug 12, 2022 | 9.833 | 9.841 | 9.733 | 9.833 | 5,910,177 | +0.08(+0.79%) |
Aug 11, 2022 | 9.695 | 9.822 | 9.687 | 9.756 | 8,038,578 | +0.11(+1.12%) |
Aug 10, 2022 | 9.633 | 9.733 | 9.633 | 9.648 | 7,116,134 | +0.08(+0.80%) |
Aug 09, 2022 | 9.572 | 9.625 | 9.491 | 9.572 | 7,923,337 | +0.02(+0.24%) |
Aug 08, 2022 | 9.495 | 9.641 | 9.495 | 9.548 | 9,258,626 | +0.12(+1.31%) |
Aug 05, 2022 | 9.418 | 9.495 | 9.364 | 9.425 | 9,892,830 | -0.05(-0.49%) |
Aug 04, 2022 | 9.525 | 9.541 | 9.387 | 9.471 | 11,552,336 | -0.05(-0.57%) |
Aug 03, 2022 | 9.556 | 9.587 | 9.502 | 9.525 | 7,591,093 | +0.06(+0.65%) |
Aug 02, 2022 | 9.710 | 9.710 | 9.448 | 9.464 | 12,264,852 | -0.28(-2.92%) |
Aug 01, 2022 | 9.710 | 9.833 | 9.629 | 9.748 | 9,429,334 | +0.05(+0.48%) |
Jul 29, 2022 | 9.664 | 9.914 | 9.660 | 9.702 | 17,776,802 | +0.03(+0.32%) |
Jul 28, 2022 | 9.441 | 9.683 | 9.433 | 9.672 | 19,155,794 | +0.22(+2.36%) |
Jul 27, 2022 | 9.266 | 9.509 | 9.235 | 9.448 | 16,091,155 | +0.21(+2.31%) |
Jul 26, 2022 | 9.090 | 9.311 | 9.067 | 9.235 | 19,890,272 | -0.11(-1.22%) |
Jul 25, 2022 | 9.288 | 9.365 | 9.205 | 9.349 | 11,399,147 | +0.09(+0.99%) |
Jul 22, 2022 | 9.342 | 9.372 | 9.197 | 9.258 | 8,035,464 | -0.05(-0.57%) |
Jul 21, 2022 | 9.189 | 9.319 | 9.121 | 9.311 | 10,065,892 | +0.08(+0.83%) |
Jul 20, 2022 | 9.166 | 9.281 | 9.106 | 9.235 | 13,310,647 | +0.09(+1.00%) |
Jul 19, 2022 | 8.900 | 9.197 | 8.885 | 9.144 | 12,700,078 | +0.30(+3.36%) |
Jul 18, 2022 | 8.923 | 8.938 | 8.656 | 8.846 | 9,613,347 | -0.06(-0.68%) |
Jul 15, 2022 | 8.793 | 8.938 | 8.603 | 8.907 | 10,862,805 | +0.20(+2.27%) |
Jul 14, 2022 | 8.732 | 8.778 | 8.633 | 8.709 | 8,324,274 | -0.13(-1.47%) |
Jul 13, 2022 | 8.618 | 8.866 | 8.580 | 8.839 | 10,001,903 | +0.14(+1.58%) |
Jul 12, 2022 | 8.648 | 8.770 | 8.610 | 8.702 | 10,686,346 | +0.06(+0.71%) |
Jul 11, 2022 | 8.664 | 8.725 | 8.610 | 8.641 | 7,404,413 | -0.06(-0.70%) |
Jul 08, 2022 | 8.763 | 8.766 | 8.625 | 8.702 | 11,352,700 | -0.05(-0.61%) |
Jul 07, 2022 | 8.671 | 8.877 | 8.671 | 8.755 | 10,218,659 | +0.10(+1.14%) |
Jul 06, 2022 | 8.808 | 8.892 | 8.580 | 8.656 | 13,159,549 | -0.19(-2.15%) |
Jul 05, 2022 | 8.618 | 8.862 | 8.572 | 8.846 | 14,663,997 | +0.10(+1.13%) |