Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.420 | 7.705 | 7.310 | 7.330 | 781,928 | -0.12(-1.61%) |
Sep 29, 2022 | 7.790 | 7.950 | 7.190 | 7.450 | 848,384 | -0.57(-7.11%) |
Sep 28, 2022 | 7.930 | 8.150 | 7.910 | 8.020 | 803,190 | +0.23(+2.95%) |
Sep 27, 2022 | 8.180 | 8.240 | 7.655 | 7.790 | 763,529 | -0.07(-0.89%) |
Sep 26, 2022 | 7.900 | 8.270 | 7.730 | 7.860 | 739,350 | -0.13(-1.63%) |
Sep 23, 2022 | 8.560 | 8.610 | 7.960 | 7.990 | 1,327,506 | -0.77(-8.79%) |
Sep 22, 2022 | 9.660 | 9.660 | 8.620 | 8.760 | 853,474 | -0.91(-9.41%) |
Sep 21, 2022 | 9.990 | 10.13 | 9.670 | 9.670 | 753,592 | -0.22(-2.22%) |
Sep 20, 2022 | 10.18 | 10.25 | 9.810 | 9.890 | 694,924 | -0.38(-3.70%) |
Sep 19, 2022 | 10.04 | 10.31 | 9.840 | 10.27 | 491,789 | +0.01(+0.10%) |
Sep 16, 2022 | 10.29 | 10.31 | 9.900 | 10.26 | 1,563,609 | -0.18(-1.72%) |
Sep 15, 2022 | 10.04 | 10.56 | 10.04 | 10.44 | 574,628 | +0.32(+3.16%) |
Sep 14, 2022 | 10.08 | 10.17 | 9.710 | 10.12 | 840,999 | -0.05(-0.49%) |
Sep 13, 2022 | 10.08 | 10.52 | 10.04 | 10.17 | 596,227 | -0.48(-4.51%) |
Sep 12, 2022 | 10.63 | 10.85 | 10.40 | 10.65 | 825,339 | +0.11(+1.04%) |
Sep 09, 2022 | 10.25 | 10.71 | 10.19 | 10.54 | 779,972 | +0.40(+3.94%) |
Sep 08, 2022 | 9.580 | 10.22 | 9.580 | 10.14 | 710,482 | +0.38(+3.89%) |
Sep 07, 2022 | 8.720 | 9.795 | 8.715 | 9.760 | 1,088,750 | +1.03(+11.80%) |
Sep 06, 2022 | 8.950 | 9.090 | 8.710 | 8.730 | 593,626 | -0.20(-2.24%) |
Sep 02, 2022 | 9.120 | 9.120 | 8.760 | 8.930 | 530,104 | +0.03(+0.34%) |
Sep 01, 2022 | 8.780 | 8.930 | 8.620 | 8.900 | 590,177 | +0.05(+0.56%) |
Aug 31, 2022 | 9.000 | 9.110 | 8.840 | 8.850 | 769,705 | -0.01(-0.11%) |
Aug 30, 2022 | 8.960 | 9.190 | 8.780 | 8.860 | 561,335 | +0.00(+0.00%) |
Aug 29, 2022 | 8.920 | 8.950 | 8.680 | 8.860 | 588,064 | -0.08(-0.89%) |
Aug 26, 2022 | 9.380 | 9.550 | 8.920 | 8.940 | 548,394 | -0.45(-4.79%) |
Aug 25, 2022 | 8.980 | 9.430 | 8.980 | 9.390 | 957,957 | +0.50(+5.62%) |
Aug 24, 2022 | 8.810 | 9.260 | 8.780 | 8.890 | 1,644,305 | +0.02(+0.23%) |
Aug 23, 2022 | 9.120 | 9.240 | 8.785 | 8.870 | 788,453 | -0.20(-2.21%) |
Aug 22, 2022 | 9.470 | 9.470 | 9.000 | 9.070 | 1,116,021 | -0.49(-5.13%) |
Aug 19, 2022 | 9.800 | 9.863 | 9.500 | 9.560 | 598,102 | -0.38(-3.82%) |
Aug 18, 2022 | 9.880 | 9.985 | 9.750 | 9.940 | 350,006 | +0.06(+0.61%) |
Aug 17, 2022 | 10.11 | 10.16 | 9.760 | 9.880 | 514,551 | -0.47(-4.54%) |
Aug 16, 2022 | 10.08 | 10.43 | 9.980 | 10.35 | 585,714 | +0.19(+1.87%) |
Aug 15, 2022 | 10.07 | 10.21 | 9.810 | 10.16 | 544,536 | -0.07(-0.68%) |
Aug 12, 2022 | 10.05 | 10.32 | 9.740 | 10.23 | 773,744 | +0.35(+3.54%) |
Aug 11, 2022 | 9.840 | 10.18 | 9.760 | 9.880 | 835,630 | +0.56(+6.01%) |
Aug 10, 2022 | 8.420 | 9.340 | 8.420 | 9.320 | 848,316 | +0.60(+6.88%) |
Aug 09, 2022 | 9.020 | 9.155 | 8.550 | 8.720 | 539,441 | -0.41(-4.49%) |
Aug 08, 2022 | 8.910 | 9.350 | 8.840 | 9.130 | 719,790 | +0.33(+3.75%) |
Aug 05, 2022 | 8.900 | 9.420 | 8.470 | 8.800 | 1,027,696 | +0.21(+2.44%) |
Aug 04, 2022 | 8.940 | 9.080 | 8.575 | 8.590 | 1,034,799 | -0.46(-5.08%) |
Aug 03, 2022 | 8.620 | 9.390 | 8.600 | 9.050 | 1,084,512 | +0.56(+6.60%) |
Aug 02, 2022 | 7.740 | 8.620 | 7.690 | 8.490 | 925,731 | +0.66(+8.43%) |
Aug 01, 2022 | 7.430 | 7.870 | 7.330 | 7.830 | 650,688 | +0.35(+4.68%) |
Jul 29, 2022 | 7.790 | 7.800 | 7.430 | 7.480 | 517,929 | -0.28(-3.61%) |
Jul 28, 2022 | 7.790 | 7.990 | 7.570 | 7.760 | 366,336 | -0.07(-0.89%) |
Jul 27, 2022 | 7.650 | 7.889 | 7.620 | 7.830 | 577,479 | +0.25(+3.30%) |
Jul 26, 2022 | 7.820 | 7.820 | 7.550 | 7.580 | 385,063 | -0.37(-4.65%) |
Jul 25, 2022 | 7.810 | 8.080 | 7.690 | 7.950 | 665,613 | +0.20(+2.58%) |
Jul 22, 2022 | 7.920 | 8.050 | 7.670 | 7.750 | 398,563 | -0.17(-2.15%) |
Jul 21, 2022 | 7.800 | 7.960 | 7.700 | 7.920 | 545,725 | +0.03(+0.38%) |
Jul 20, 2022 | 7.450 | 7.905 | 7.350 | 7.890 | 838,432 | +0.42(+5.62%) |
Jul 19, 2022 | 7.170 | 7.480 | 7.110 | 7.470 | 644,678 | +0.52(+7.48%) |
Jul 18, 2022 | 7.060 | 7.150 | 6.910 | 6.950 | 659,135 | +0.06(+0.87%) |
Jul 15, 2022 | 6.700 | 6.890 | 6.485 | 6.890 | 803,026 | +0.46(+7.15%) |
Jul 14, 2022 | 6.740 | 6.950 | 6.425 | 6.430 | 671,040 | -0.44(-6.40%) |
Jul 13, 2022 | 6.760 | 6.955 | 6.620 | 6.870 | 682,262 | -0.11(-1.58%) |
Jul 12, 2022 | 6.780 | 7.180 | 6.740 | 6.980 | 787,758 | +0.18(+2.57%) |
Jul 11, 2022 | 7.160 | 7.240 | 6.795 | 6.805 | 1,005,026 | -0.40(-5.49%) |
Jul 08, 2022 | 6.780 | 7.230 | 6.620 | 7.200 | 2,063,170 | -0.16(-2.17%) |
Jul 07, 2022 | 7.340 | 7.380 | 7.025 | 7.360 | 1,007,300 | +0.14(+1.94%) |
Jul 06, 2022 | 7.730 | 7.910 | 7.120 | 7.220 | 1,001,301 | -0.52(-6.72%) |
Jul 05, 2022 | 7.830 | 7.875 | 7.460 | 7.740 | 931,931 | -0.33(-4.09%) |