Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.860 | 8.240 | 7.850 | 8.070 | 10,387,316 | +0.25(+3.20%) |
Sep 29, 2022 | 7.890 | 7.920 | 7.670 | 7.820 | 7,831,061 | -0.14(-1.76%) |
Sep 28, 2022 | 7.810 | 8.010 | 7.750 | 7.960 | 8,314,354 | +0.22(+2.84%) |
Sep 27, 2022 | 7.790 | 7.845 | 7.640 | 7.740 | 8,631,742 | +0.05(+0.65%) |
Sep 26, 2022 | 7.820 | 7.970 | 7.690 | 7.690 | 6,893,272 | -0.21(-2.66%) |
Sep 23, 2022 | 8.000 | 8.010 | 7.750 | 7.900 | 9,314,708 | -0.16(-1.99%) |
Sep 22, 2022 | 8.150 | 8.170 | 8.000 | 8.060 | 9,163,774 | -0.16(-1.95%) |
Sep 21, 2022 | 8.440 | 8.500 | 8.210 | 8.220 | 8,863,655 | -0.20(-2.38%) |
Sep 20, 2022 | 8.590 | 8.655 | 8.420 | 8.420 | 9,363,982 | -0.25(-2.88%) |
Sep 19, 2022 | 8.580 | 8.700 | 8.460 | 8.670 | 11,046,997 | -0.14(-1.59%) |
Sep 16, 2022 | 8.750 | 8.840 | 8.655 | 8.810 | 7,668,098 | -0.08(-0.90%) |
Sep 15, 2022 | 8.920 | 9.040 | 8.880 | 8.890 | 6,764,767 | -0.05(-0.56%) |
Sep 14, 2022 | 8.960 | 9.050 | 8.720 | 8.940 | 11,308,673 | -0.07(-0.78%) |
Sep 13, 2022 | 9.180 | 9.220 | 8.910 | 9.010 | 11,410,252 | -0.35(-3.74%) |
Sep 12, 2022 | 9.320 | 9.420 | 9.295 | 9.360 | 6,921,337 | +0.19(+2.07%) |
Sep 09, 2022 | 9.050 | 9.260 | 9.040 | 9.170 | 7,198,531 | +0.17(+1.89%) |
Sep 08, 2022 | 8.800 | 9.060 | 8.765 | 9.000 | 7,440,187 | +0.16(+1.81%) |
Sep 07, 2022 | 8.730 | 8.910 | 8.680 | 8.840 | 7,044,308 | +0.10(+1.14%) |
Sep 06, 2022 | 8.630 | 8.820 | 8.470 | 8.740 | 14,526,978 | -0.10(-1.13%) |
Sep 02, 2022 | 8.980 | 9.045 | 8.820 | 8.840 | 7,848,648 | -0.09(-1.01%) |
Sep 01, 2022 | 8.840 | 8.990 | 8.640 | 8.930 | 13,073,162 | -0.11(-1.22%) |
Aug 31, 2022 | 9.020 | 9.200 | 8.980 | 9.040 | 11,739,341 | +0.00(+0.00%) |
Aug 30, 2022 | 9.350 | 9.380 | 9.030 | 9.040 | 11,388,137 | -0.36(-3.83%) |
Aug 29, 2022 | 9.460 | 9.505 | 9.335 | 9.400 | 10,209,064 | -0.19(-1.98%) |
Aug 26, 2022 | 9.930 | 10.01 | 9.555 | 9.590 | 9,367,547 | -0.30(-3.03%) |
Aug 25, 2022 | 10.01 | 10.04 | 9.805 | 9.890 | 8,835,332 | -0.14(-1.40%) |
Aug 24, 2022 | 10.04 | 10.16 | 9.970 | 10.03 | 7,389,630 | -0.03(-0.30%) |
Aug 23, 2022 | 10.11 | 10.30 | 10.00 | 10.06 | 10,464,149 | -0.10(-0.98%) |
Aug 22, 2022 | 10.17 | 10.24 | 9.910 | 10.16 | 9,301,587 | -0.21(-2.03%) |
Aug 19, 2022 | 10.41 | 10.49 | 10.22 | 10.37 | 12,002,959 | +0.03(+0.29%) |
Aug 18, 2022 | 9.540 | 10.80 | 9.540 | 10.34 | 18,976,764 | +0.33(+3.30%) |
Aug 17, 2022 | 10.80 | 10.82 | 9.400 | 10.01 | 37,521,868 | -1.02(-9.25%) |
Aug 16, 2022 | 11.08 | 11.21 | 10.93 | 11.03 | 12,774,906 | -0.17(-1.52%) |
Aug 15, 2022 | 10.97 | 11.28 | 10.92 | 11.20 | 9,724,809 | -0.01(-0.09%) |
Aug 12, 2022 | 11.07 | 11.32 | 11.04 | 11.21 | 12,480,148 | +0.12(+1.08%) |
Aug 11, 2022 | 11.33 | 11.34 | 11.06 | 11.09 | 13,081,227 | -0.11(-0.98%) |
Aug 10, 2022 | 11.09 | 11.23 | 11.03 | 11.20 | 15,204,988 | +0.20(+1.82%) |
Aug 09, 2022 | 10.83 | 11.15 | 10.82 | 11.00 | 17,126,984 | -0.03(-0.27%) |
Aug 08, 2022 | 10.86 | 11.05 | 10.80 | 11.03 | 20,276,072 | +0.34(+3.18%) |
Aug 05, 2022 | 10.25 | 10.74 | 10.21 | 10.69 | 21,751,408 | +0.57(+5.63%) |
Aug 04, 2022 | 10.01 | 10.15 | 9.980 | 10.12 | 19,332,178 | +0.15(+1.50%) |
Aug 03, 2022 | 9.900 | 10.05 | 9.740 | 9.970 | 18,780,082 | +0.14(+1.42%) |
Aug 02, 2022 | 9.490 | 9.925 | 9.460 | 9.830 | 19,565,572 | +0.35(+3.69%) |
Aug 01, 2022 | 9.220 | 9.660 | 9.180 | 9.480 | 21,193,236 | +0.10(+1.07%) |
Jul 29, 2022 | 9.400 | 9.718 | 9.345 | 9.380 | 21,102,900 | -0.07(-0.74%) |
Jul 28, 2022 | 8.990 | 9.520 | 8.970 | 9.450 | 30,286,448 | +0.31(+3.39%) |
Jul 27, 2022 | 8.600 | 9.180 | 8.210 | 9.140 | 69,834,136 | +2.02(+28.37%) |
Jul 26, 2022 | 7.210 | 7.260 | 7.120 | 7.120 | 15,737,169 | -0.07(-0.97%) |
Jul 25, 2022 | 7.080 | 7.255 | 7.040 | 7.190 | 14,974,059 | +0.18(+2.57%) |
Jul 22, 2022 | 7.180 | 7.275 | 6.970 | 7.010 | 9,047,421 | -0.19(-2.64%) |
Jul 21, 2022 | 7.220 | 7.245 | 7.070 | 7.200 | 12,117,032 | -0.05(-0.69%) |
Jul 20, 2022 | 7.390 | 7.400 | 7.200 | 7.250 | 11,706,663 | -0.11(-1.49%) |
Jul 19, 2022 | 7.130 | 7.380 | 7.115 | 7.360 | 16,295,018 | +0.30(+4.25%) |
Jul 18, 2022 | 7.130 | 7.200 | 7.030 | 7.060 | 9,536,731 | +0.05(+0.71%) |
Jul 15, 2022 | 6.980 | 7.035 | 6.845 | 7.010 | 8,026,590 | +0.12(+1.74%) |
Jul 14, 2022 | 6.850 | 6.940 | 6.779 | 6.890 | 9,217,109 | -0.06(-0.86%) |
Jul 13, 2022 | 6.950 | 7.005 | 6.805 | 6.950 | 7,654,577 | -0.05(-0.71%) |
Jul 12, 2022 | 6.900 | 7.100 | 6.810 | 7.000 | 13,393,838 | +0.14(+2.04%) |
Jul 11, 2022 | 7.290 | 7.330 | 6.785 | 6.860 | 19,280,914 | -0.58(-7.80%) |
Jul 08, 2022 | 7.580 | 7.595 | 7.420 | 7.440 | 7,966,931 | -0.16(-2.11%) |
Jul 07, 2022 | 7.570 | 7.640 | 7.480 | 7.600 | 7,815,970 | +0.05(+0.66%) |
Jul 06, 2022 | 7.710 | 7.750 | 7.390 | 7.550 | 10,343,411 | -0.16(-2.08%) |
Jul 05, 2022 | 7.720 | 7.760 | 7.545 | 7.710 | 7,612,059 | -0.18(-2.28%) |