Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.452 | 6.721 | 6.435 | 6.584 | 4,905,665 | +0.08(+1.22%) |
Sep 29, 2022 | 6.602 | 6.633 | 6.391 | 6.505 | 6,057,013 | -0.18(-2.64%) |
Sep 28, 2022 | 6.285 | 6.734 | 6.215 | 6.681 | 16,560,783 | -0.19(-2.82%) |
Sep 27, 2022 | 7.095 | 7.174 | 6.778 | 6.875 | 9,048,850 | -0.07(-1.01%) |
Sep 26, 2022 | 7.060 | 7.148 | 6.848 | 6.945 | 6,263,345 | -0.20(-2.83%) |
Sep 23, 2022 | 7.914 | 7.914 | 7.104 | 7.148 | 9,858,021 | -1.05(-12.78%) |
Sep 22, 2022 | 8.098 | 8.406 | 8.098 | 8.195 | 9,037,699 | +0.15(+1.86%) |
Sep 21, 2022 | 8.274 | 8.393 | 8.046 | 8.046 | 5,062,845 | -0.09(-1.08%) |
Sep 20, 2022 | 8.019 | 8.204 | 7.887 | 8.134 | 5,817,667 | +0.00(+0.00%) |
Sep 19, 2022 | 7.834 | 8.142 | 7.808 | 8.134 | 3,599,339 | +0.08(+0.98%) |
Sep 16, 2022 | 8.310 | 8.310 | 7.826 | 8.054 | 12,151,984 | -0.33(-3.89%) |
Sep 15, 2022 | 8.336 | 8.627 | 8.274 | 8.380 | 8,158,342 | -0.08(-0.94%) |
Sep 14, 2022 | 8.398 | 8.574 | 8.354 | 8.459 | 6,548,719 | +0.05(+0.63%) |
Sep 13, 2022 | 8.468 | 8.600 | 8.354 | 8.406 | 5,170,646 | -0.25(-2.85%) |
Sep 12, 2022 | 8.389 | 8.679 | 8.323 | 8.653 | 4,965,209 | +0.34(+4.13%) |
Sep 09, 2022 | 8.248 | 8.530 | 8.213 | 8.310 | 5,352,295 | +0.19(+2.39%) |
Sep 08, 2022 | 7.931 | 8.142 | 7.887 | 8.116 | 3,209,378 | +0.13(+1.65%) |
Sep 07, 2022 | 7.790 | 7.993 | 7.702 | 7.984 | 3,093,223 | +0.11(+1.45%) |
Sep 06, 2022 | 8.116 | 8.169 | 7.786 | 7.870 | 4,785,013 | -0.18(-2.19%) |
Sep 02, 2022 | 8.125 | 8.195 | 7.940 | 8.046 | 3,561,141 | +0.09(+1.11%) |
Sep 01, 2022 | 8.151 | 8.151 | 7.870 | 7.958 | 5,342,266 | -0.20(-2.48%) |
Aug 31, 2022 | 8.010 | 8.186 | 7.914 | 8.160 | 3,982,578 | +0.04(+0.43%) |
Aug 30, 2022 | 8.222 | 8.310 | 8.015 | 8.125 | 3,053,641 | -0.18(-2.22%) |
Aug 29, 2022 | 8.292 | 8.485 | 8.257 | 8.310 | 2,721,697 | -0.06(-0.74%) |
Aug 26, 2022 | 8.530 | 8.574 | 8.296 | 8.371 | 3,913,315 | -0.15(-1.76%) |
Aug 25, 2022 | 8.583 | 8.644 | 8.371 | 8.521 | 2,713,861 | -0.08(-0.92%) |
Aug 24, 2022 | 8.362 | 8.600 | 8.354 | 8.600 | 2,930,480 | +0.26(+3.06%) |
Aug 23, 2022 | 8.380 | 8.495 | 8.318 | 8.345 | 2,845,751 | +0.04(+0.53%) |
Aug 22, 2022 | 8.451 | 8.499 | 8.230 | 8.301 | 4,340,273 | -0.25(-2.88%) |
Aug 19, 2022 | 8.547 | 8.635 | 8.371 | 8.547 | 3,098,222 | -0.11(-1.22%) |
Aug 18, 2022 | 8.389 | 8.710 | 8.380 | 8.653 | 3,510,269 | +0.26(+3.15%) |
Aug 17, 2022 | 8.362 | 8.406 | 8.186 | 8.389 | 3,323,641 | -0.02(-0.21%) |
Aug 16, 2022 | 8.380 | 8.530 | 8.336 | 8.406 | 2,846,052 | +0.11(+1.38%) |
Aug 15, 2022 | 8.230 | 8.406 | 8.019 | 8.292 | 3,747,534 | -0.15(-1.77%) |
Aug 12, 2022 | 8.424 | 8.451 | 8.248 | 8.442 | 3,254,198 | +0.03(+0.31%) |
Aug 11, 2022 | 8.451 | 8.512 | 8.305 | 8.415 | 7,522,986 | +0.09(+1.06%) |
Aug 10, 2022 | 8.010 | 8.327 | 7.843 | 8.327 | 9,861,362 | +0.60(+7.74%) |
Aug 09, 2022 | 7.667 | 7.746 | 7.495 | 7.729 | 4,293,231 | +0.05(+0.69%) |
Aug 08, 2022 | 7.729 | 7.833 | 7.614 | 7.676 | 5,085,111 | -0.04(-0.57%) |
Aug 05, 2022 | 7.350 | 7.870 | 7.324 | 7.720 | 6,199,451 | +0.29(+3.91%) |
Aug 04, 2022 | 7.623 | 7.667 | 7.378 | 7.429 | 5,402,742 | -0.20(-2.65%) |
Aug 03, 2022 | 7.667 | 7.848 | 7.553 | 7.632 | 11,849,979 | +0.02(+0.23%) |
Aug 02, 2022 | 7.438 | 7.782 | 7.262 | 7.614 | 16,966,496 | +0.85(+12.63%) |
Aug 01, 2022 | 6.674 | 6.864 | 6.553 | 6.760 | 7,680,496 | -0.02(-0.25%) |
Jul 29, 2022 | 6.864 | 6.998 | 6.698 | 6.778 | 5,646,658 | +0.03(+0.51%) |
Jul 28, 2022 | 6.519 | 6.808 | 6.349 | 6.743 | 11,729,808 | +0.44(+6.99%) |
Jul 27, 2022 | 6.311 | 6.363 | 6.156 | 6.303 | 3,138,880 | -0.02(-0.27%) |
Jul 26, 2022 | 6.398 | 6.432 | 6.255 | 6.320 | 2,864,987 | +0.02(+0.27%) |
Jul 25, 2022 | 6.035 | 6.303 | 5.919 | 6.303 | 3,911,887 | +0.35(+5.80%) |
Jul 22, 2022 | 6.070 | 6.191 | 5.888 | 5.957 | 2,861,633 | -0.07(-1.15%) |
Jul 21, 2022 | 5.888 | 6.027 | 5.768 | 6.027 | 3,679,655 | +0.05(+0.87%) |
Jul 20, 2022 | 5.871 | 5.975 | 5.798 | 5.975 | 3,068,390 | +0.02(+0.29%) |
Jul 19, 2022 | 5.854 | 5.975 | 5.819 | 5.957 | 2,881,041 | +0.16(+2.68%) |
Jul 18, 2022 | 5.906 | 6.031 | 5.776 | 5.802 | 3,349,258 | +0.00(+0.00%) |
Jul 15, 2022 | 5.888 | 5.897 | 5.690 | 5.802 | 4,069,791 | +0.05(+0.90%) |
Jul 14, 2022 | 5.629 | 5.793 | 5.496 | 5.750 | 4,359,218 | -0.06(-1.04%) |
Jul 13, 2022 | 5.474 | 5.932 | 5.474 | 5.811 | 4,168,362 | +0.23(+4.18%) |
Jul 12, 2022 | 5.526 | 5.586 | 5.401 | 5.578 | 4,467,587 | -0.04(-0.77%) |
Jul 11, 2022 | 5.742 | 5.802 | 5.509 | 5.621 | 2,748,850 | -0.17(-2.98%) |
Jul 08, 2022 | 5.690 | 5.841 | 5.608 | 5.793 | 3,830,140 | +0.17(+3.07%) |
Jul 07, 2022 | 5.457 | 5.707 | 5.439 | 5.621 | 2,522,631 | +0.32(+6.03%) |
Jul 06, 2022 | 5.362 | 5.439 | 5.094 | 5.301 | 3,683,172 | -0.15(-2.69%) |
Jul 05, 2022 | 5.431 | 5.465 | 5.167 | 5.448 | 4,362,176 | -0.14(-2.47%) |