Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.984 | 8.076 | 7.915 | 8.011 | 4,658,243 | -0.03(-0.33%) |
Sep 29, 2022 | 8.045 | 8.080 | 7.757 | 8.037 | 3,540,365 | -0.10(-1.29%) |
Sep 28, 2022 | 7.757 | 8.168 | 7.705 | 8.141 | 3,983,836 | +0.41(+5.30%) |
Sep 27, 2022 | 7.853 | 7.958 | 7.679 | 7.731 | 4,434,679 | +0.01(+0.11%) |
Sep 26, 2022 | 7.897 | 7.941 | 7.723 | 7.723 | 6,516,444 | -0.19(-2.43%) |
Sep 23, 2022 | 8.237 | 8.237 | 7.714 | 7.915 | 7,333,419 | -0.53(-6.30%) |
Sep 22, 2022 | 8.752 | 8.778 | 8.438 | 8.447 | 2,967,033 | -0.24(-2.71%) |
Sep 21, 2022 | 8.848 | 8.944 | 8.674 | 8.682 | 2,609,897 | -0.06(-0.70%) |
Sep 20, 2022 | 8.761 | 8.813 | 8.682 | 8.744 | 2,836,097 | -0.09(-0.99%) |
Sep 19, 2022 | 8.586 | 8.848 | 8.578 | 8.831 | 2,375,588 | +0.04(+0.50%) |
Sep 16, 2022 | 9.005 | 9.031 | 8.674 | 8.787 | 11,286,175 | -0.26(-2.89%) |
Sep 15, 2022 | 8.970 | 9.210 | 8.944 | 9.049 | 4,518,615 | -0.06(-0.67%) |
Sep 14, 2022 | 8.866 | 9.110 | 8.831 | 9.110 | 3,922,410 | +0.35(+3.98%) |
Sep 13, 2022 | 8.935 | 9.031 | 8.752 | 8.761 | 3,184,948 | -0.31(-3.37%) |
Sep 12, 2022 | 9.005 | 9.127 | 8.909 | 9.066 | 3,907,225 | +0.20(+2.26%) |
Sep 09, 2022 | 8.726 | 8.883 | 8.656 | 8.866 | 2,756,798 | +0.30(+3.46%) |
Sep 08, 2022 | 8.543 | 8.608 | 8.464 | 8.569 | 2,706,693 | +0.00(+0.00%) |
Sep 07, 2022 | 8.394 | 8.604 | 8.338 | 8.569 | 3,305,391 | +0.10(+1.24%) |
Sep 06, 2022 | 8.752 | 8.774 | 8.464 | 8.464 | 4,552,161 | -0.23(-2.61%) |
Sep 02, 2022 | 8.813 | 8.866 | 8.665 | 8.691 | 3,283,980 | +0.02(+0.20%) |
Sep 01, 2022 | 8.700 | 8.744 | 8.473 | 8.674 | 5,828,741 | -0.11(-1.29%) |
Aug 31, 2022 | 8.744 | 8.970 | 8.674 | 8.787 | 6,150,010 | -0.06(-0.69%) |
Aug 30, 2022 | 9.136 | 9.145 | 8.839 | 8.848 | 3,296,484 | -0.36(-3.89%) |
Aug 29, 2022 | 9.101 | 9.315 | 9.058 | 9.206 | 2,072,525 | +0.05(+0.57%) |
Aug 26, 2022 | 9.389 | 9.389 | 9.149 | 9.154 | 2,315,634 | -0.22(-2.33%) |
Aug 25, 2022 | 9.354 | 9.407 | 9.293 | 9.372 | 1,709,132 | +0.07(+0.75%) |
Aug 24, 2022 | 9.206 | 9.337 | 9.158 | 9.302 | 1,918,876 | +0.10(+1.04%) |
Aug 23, 2022 | 9.119 | 9.354 | 9.101 | 9.206 | 3,554,619 | +0.17(+1.83%) |
Aug 22, 2022 | 8.944 | 9.119 | 8.922 | 9.040 | 2,986,270 | +0.01(+0.10%) |
Aug 19, 2022 | 9.040 | 9.119 | 9.014 | 9.031 | 1,518,570 | -0.09(-0.96%) |
Aug 18, 2022 | 9.058 | 9.136 | 8.997 | 9.119 | 2,071,914 | +0.11(+1.26%) |
Aug 17, 2022 | 9.058 | 9.093 | 8.914 | 9.005 | 1,547,553 | -0.08(-0.86%) |
Aug 16, 2022 | 8.988 | 9.136 | 8.988 | 9.084 | 2,818,360 | +0.13(+1.46%) |
Aug 15, 2022 | 8.866 | 8.988 | 8.770 | 8.953 | 2,498,153 | -0.15(-1.63%) |
Aug 12, 2022 | 9.084 | 9.127 | 8.983 | 9.101 | 1,796,232 | +0.04(+0.48%) |
Aug 11, 2022 | 8.874 | 9.132 | 8.866 | 9.058 | 3,295,292 | +0.26(+2.98%) |
Aug 10, 2022 | 8.726 | 8.866 | 8.665 | 8.796 | 5,517,486 | +0.18(+2.13%) |
Aug 09, 2022 | 8.517 | 8.621 | 8.495 | 8.613 | 2,436,580 | +0.12(+1.44%) |
Aug 08, 2022 | 8.499 | 8.656 | 8.451 | 8.490 | 3,348,594 | +0.01(+0.10%) |
Aug 05, 2022 | 8.298 | 8.560 | 8.246 | 8.482 | 3,091,016 | +0.08(+0.93%) |
Aug 04, 2022 | 8.700 | 8.735 | 8.394 | 8.403 | 3,568,936 | -0.34(-3.89%) |
Aug 03, 2022 | 8.866 | 8.866 | 8.613 | 8.744 | 2,243,841 | -0.03(-0.30%) |
Aug 02, 2022 | 8.805 | 8.866 | 8.730 | 8.770 | 3,530,836 | +0.01(+0.10%) |
Aug 01, 2022 | 8.682 | 8.774 | 8.569 | 8.761 | 2,816,361 | -0.02(-0.20%) |
Jul 29, 2022 | 8.700 | 8.896 | 8.674 | 8.778 | 4,600,123 | +0.18(+2.13%) |
Jul 28, 2022 | 8.613 | 8.682 | 8.312 | 8.595 | 5,350,720 | +0.00(+0.00%) |
Jul 27, 2022 | 8.534 | 8.717 | 8.464 | 8.595 | 7,816,866 | +0.08(+0.92%) |
Jul 26, 2022 | 8.508 | 8.604 | 8.352 | 8.517 | 4,644,190 | +0.03(+0.36%) |
Jul 25, 2022 | 8.298 | 8.503 | 8.196 | 8.486 | 5,692,101 | +0.26(+3.11%) |
Jul 22, 2022 | 8.358 | 8.414 | 8.171 | 8.230 | 2,850,210 | -0.09(-1.03%) |
Jul 21, 2022 | 8.273 | 8.328 | 8.102 | 8.316 | 3,358,597 | -0.13(-1.52%) |
Jul 20, 2022 | 8.401 | 8.507 | 8.290 | 8.443 | 3,735,540 | -0.04(-0.50%) |
Jul 19, 2022 | 8.213 | 8.512 | 8.179 | 8.486 | 4,681,988 | +0.34(+4.19%) |
Jul 18, 2022 | 8.085 | 8.222 | 8.017 | 8.145 | 4,863,536 | +0.25(+3.13%) |
Jul 15, 2022 | 7.957 | 8.043 | 7.817 | 7.898 | 3,580,761 | +0.00(+0.00%) |
Jul 14, 2022 | 7.667 | 7.915 | 7.586 | 7.898 | 3,575,815 | +0.04(+0.54%) |
Jul 13, 2022 | 7.599 | 7.940 | 7.591 | 7.855 | 3,585,039 | +0.15(+1.99%) |
Jul 12, 2022 | 7.770 | 7.846 | 7.612 | 7.701 | 4,724,840 | -0.23(-2.90%) |
Jul 11, 2022 | 7.889 | 7.966 | 7.761 | 7.932 | 3,874,275 | -0.01(-0.11%) |
Jul 08, 2022 | 8.043 | 8.077 | 7.834 | 7.940 | 3,863,938 | -0.03(-0.43%) |
Jul 07, 2022 | 7.710 | 8.000 | 7.701 | 7.974 | 4,381,319 | +0.38(+4.94%) |
Jul 06, 2022 | 7.565 | 7.701 | 7.301 | 7.599 | 8,599,763 | -0.09(-1.11%) |
Jul 05, 2022 | 7.710 | 7.778 | 7.386 | 7.684 | 6,826,849 | -0.20(-2.59%) |