Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.667 | 8.020 | 7.648 | 7.858 | 57,625,020 | +0.13(+1.65%) |
Sep 29, 2022 | 7.629 | 7.788 | 7.543 | 7.731 | 52,338,188 | -0.08(-0.98%) |
Sep 28, 2022 | 7.858 | 7.864 | 7.606 | 7.807 | 58,893,556 | +0.01(+0.08%) |
Sep 27, 2022 | 7.871 | 7.964 | 7.762 | 7.801 | 45,178,812 | +0.06(+0.74%) |
Sep 26, 2022 | 7.852 | 7.947 | 7.648 | 7.743 | 61,500,768 | -0.25(-3.11%) |
Sep 23, 2022 | 8.437 | 8.457 | 7.941 | 7.992 | 67,857,848 | -0.81(-9.19%) |
Sep 22, 2022 | 8.648 | 8.864 | 8.546 | 8.800 | 39,389,216 | +0.25(+2.90%) |
Sep 21, 2022 | 8.705 | 8.743 | 8.495 | 8.552 | 39,740,948 | -0.07(-0.81%) |
Sep 20, 2022 | 8.546 | 8.714 | 8.523 | 8.622 | 36,618,316 | +0.01(+0.15%) |
Sep 19, 2022 | 8.202 | 8.673 | 8.176 | 8.609 | 41,688,264 | +0.27(+3.21%) |
Sep 16, 2022 | 8.291 | 8.367 | 8.183 | 8.342 | 43,251,064 | -0.09(-1.06%) |
Sep 15, 2022 | 8.450 | 8.536 | 8.367 | 8.431 | 32,770,294 | -0.11(-1.34%) |
Sep 14, 2022 | 8.533 | 8.660 | 8.507 | 8.546 | 31,725,172 | +0.11(+1.36%) |
Sep 13, 2022 | 8.584 | 8.692 | 8.412 | 8.431 | 48,887,572 | -0.42(-4.75%) |
Sep 12, 2022 | 8.972 | 9.017 | 8.829 | 8.851 | 36,884,756 | +0.06(+0.72%) |
Sep 09, 2022 | 8.890 | 8.890 | 8.775 | 8.788 | 33,284,596 | +0.11(+1.25%) |
Sep 08, 2022 | 8.775 | 8.950 | 8.584 | 8.679 | 41,394,704 | -0.09(-1.02%) |
Sep 07, 2022 | 8.603 | 8.854 | 8.552 | 8.769 | 35,087,944 | +0.02(+0.22%) |
Sep 06, 2022 | 8.851 | 8.864 | 8.628 | 8.749 | 47,560,048 | -0.45(-4.85%) |
Sep 02, 2022 | 9.399 | 9.472 | 9.141 | 9.195 | 41,393,480 | +0.00(+0.00%) |
Sep 01, 2022 | 9.163 | 9.233 | 8.953 | 9.195 | 43,466,884 | +0.10(+1.05%) |
Aug 31, 2022 | 8.788 | 9.199 | 8.743 | 9.100 | 70,476,192 | +0.04(+0.42%) |
Aug 30, 2022 | 9.412 | 9.450 | 8.972 | 9.061 | 61,320,608 | -0.57(-5.95%) |
Aug 29, 2022 | 9.488 | 9.838 | 9.426 | 9.635 | 46,009,984 | +0.25(+2.65%) |
Aug 26, 2022 | 9.189 | 9.399 | 9.119 | 9.386 | 36,903,652 | +0.10(+1.10%) |
Aug 25, 2022 | 9.437 | 9.444 | 9.074 | 9.284 | 68,360,816 | -0.07(-0.75%) |
Aug 24, 2022 | 9.214 | 9.479 | 9.163 | 9.354 | 44,300,252 | +0.04(+0.48%) |
Aug 23, 2022 | 9.055 | 9.335 | 9.054 | 9.310 | 55,809,268 | +0.44(+4.95%) |
Aug 22, 2022 | 8.565 | 8.921 | 8.457 | 8.870 | 47,706,612 | +0.17(+1.98%) |
Aug 19, 2022 | 8.928 | 8.953 | 8.648 | 8.698 | 51,329,020 | -0.35(-3.87%) |
Aug 18, 2022 | 9.081 | 9.176 | 8.953 | 9.049 | 35,804,736 | +0.10(+1.14%) |
Aug 17, 2022 | 8.616 | 8.979 | 8.603 | 8.947 | 47,180,944 | +0.20(+2.33%) |
Aug 16, 2022 | 8.667 | 8.759 | 8.616 | 8.743 | 33,625,260 | +0.03(+0.37%) |
Aug 15, 2022 | 8.355 | 8.826 | 8.316 | 8.711 | 68,808,112 | +0.04(+0.44%) |
Aug 12, 2022 | 8.049 | 8.737 | 8.030 | 8.673 | 99,413,544 | +0.72(+9.02%) |
Aug 11, 2022 | 8.314 | 8.346 | 7.913 | 7.956 | 103,812,616 | -0.24(-2.90%) |
Aug 10, 2022 | 8.251 | 8.293 | 8.147 | 8.193 | 99,246,440 | +0.05(+0.65%) |
Aug 09, 2022 | 8.203 | 8.253 | 8.084 | 8.140 | 64,360,748 | +0.05(+0.65%) |
Aug 08, 2022 | 7.840 | 8.103 | 7.803 | 8.087 | 78,498,240 | +0.47(+6.16%) |
Aug 05, 2022 | 7.381 | 7.671 | 7.370 | 7.618 | 50,104,972 | +0.16(+2.12%) |
Aug 04, 2022 | 7.302 | 7.486 | 7.181 | 7.460 | 56,029,328 | +0.21(+2.83%) |
Aug 03, 2022 | 7.333 | 7.372 | 7.223 | 7.254 | 43,533,624 | -0.04(-0.58%) |
Aug 02, 2022 | 7.402 | 7.486 | 7.281 | 7.297 | 48,800,636 | -0.14(-1.84%) |
Aug 01, 2022 | 7.423 | 7.558 | 7.323 | 7.434 | 62,102,056 | -0.09(-1.26%) |
Jul 29, 2022 | 7.333 | 7.613 | 7.333 | 7.529 | 85,567,344 | +0.47(+6.65%) |
Jul 28, 2022 | 6.996 | 7.107 | 6.814 | 7.059 | 68,985,048 | +0.23(+3.40%) |
Jul 27, 2022 | 6.711 | 6.833 | 6.566 | 6.827 | 58,658,080 | +0.18(+2.70%) |
Jul 26, 2022 | 6.680 | 6.743 | 6.543 | 6.648 | 39,872,364 | +0.12(+1.78%) |
Jul 25, 2022 | 6.300 | 6.532 | 6.258 | 6.532 | 49,615,404 | +0.40(+6.44%) |
Jul 22, 2022 | 6.095 | 6.179 | 6.068 | 6.137 | 40,076,712 | +0.09(+1.48%) |
Jul 21, 2022 | 5.979 | 6.058 | 5.863 | 6.047 | 40,561,712 | -0.08(-1.38%) |
Jul 20, 2022 | 6.142 | 6.205 | 6.073 | 6.131 | 39,267,756 | -0.02(-0.26%) |
Jul 19, 2022 | 6.089 | 6.221 | 6.089 | 6.147 | 30,658,908 | +0.10(+1.66%) |
Jul 18, 2022 | 6.031 | 6.150 | 6.026 | 6.047 | 36,720,184 | +0.13(+2.14%) |
Jul 15, 2022 | 5.789 | 5.926 | 5.754 | 5.921 | 33,647,376 | +0.17(+3.03%) |
Jul 14, 2022 | 5.762 | 5.815 | 5.667 | 5.747 | 50,782,268 | -0.23(-3.88%) |
Jul 13, 2022 | 5.889 | 6.063 | 5.873 | 5.979 | 43,524,828 | +0.06(+0.98%) |
Jul 12, 2022 | 5.931 | 6.000 | 5.889 | 5.921 | 35,610,496 | -0.17(-2.77%) |
Jul 11, 2022 | 6.105 | 6.163 | 6.044 | 6.089 | 58,529,560 | -0.13(-2.04%) |
Jul 08, 2022 | 6.221 | 6.258 | 6.105 | 6.216 | 31,996,478 | +0.12(+1.99%) |
Jul 07, 2022 | 6.042 | 6.145 | 6.042 | 6.095 | 38,327,956 | +0.24(+4.14%) |
Jul 06, 2022 | 5.894 | 5.926 | 5.667 | 5.852 | 45,952,644 | -0.13(-2.12%) |
Jul 05, 2022 | 6.037 | 6.058 | 5.799 | 5.979 | 64,488,256 | -0.22(-3.57%) |