Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.972 | 8.128 | 6.667 | 7.188 | 28,841 | -0.50(-6.45%) |
Sep 29, 2022 | 7.580 | 7.776 | 6.926 | 7.683 | 21,828 | +0.36(+4.98%) |
Sep 28, 2022 | 6.403 | 7.840 | 6.403 | 7.318 | 33,626 | +0.65(+9.76%) |
Sep 27, 2022 | 7.057 | 7.027 | 5.592 | 6.667 | 39,826 | -0.34(-4.80%) |
Sep 26, 2022 | 7.148 | 7.186 | 6.564 | 7.003 | 36,649 | -0.19(-2.58%) |
Sep 23, 2022 | 8.233 | 9.788 | 6.665 | 7.189 | 241,515 | +0.15(+2.14%) |
Sep 22, 2022 | 7.318 | 7.384 | 6.534 | 7.039 | 10,045 | -0.34(-4.64%) |
Sep 21, 2022 | 7.580 | 7.580 | 7.318 | 7.381 | 2,933 | -0.20(-2.62%) |
Sep 20, 2022 | 7.969 | 7.838 | 7.450 | 7.580 | 4,483 | -0.37(-4.64%) |
Sep 19, 2022 | 7.710 | 8.096 | 7.621 | 7.948 | 1,962 | -0.15(-1.90%) |
Sep 16, 2022 | 7.972 | 8.417 | 7.840 | 8.102 | 2,237 | +0.09(+1.09%) |
Sep 15, 2022 | 8.115 | 8.136 | 7.972 | 8.015 | 2,156 | -0.23(-2.80%) |
Sep 14, 2022 | 8.153 | 8.429 | 8.153 | 8.246 | 1,227 | -0.17(-1.97%) |
Sep 13, 2022 | 8.293 | 8.494 | 8.293 | 8.412 | 1,982 | -0.04(-0.43%) |
Sep 12, 2022 | 8.174 | 8.449 | 8.168 | 8.449 | 3,648 | +0.20(+2.46%) |
Sep 09, 2022 | 8.102 | 8.364 | 8.102 | 8.246 | 725 | +0.02(+0.22%) |
Sep 08, 2022 | 7.841 | 8.228 | 7.841 | 8.228 | 4,588 | +0.50(+6.53%) |
Sep 07, 2022 | 7.841 | 7.842 | 7.586 | 7.723 | 2,832 | -0.12(-1.50%) |
Sep 06, 2022 | 7.594 | 8.168 | 7.580 | 7.841 | 4,008 | +0.01(+0.12%) |
Sep 02, 2022 | 7.581 | 8.229 | 7.580 | 7.832 | 4,527 | -0.14(-1.75%) |
Sep 01, 2022 | 7.753 | 8.233 | 7.712 | 7.972 | 1,518 | -0.06(-0.80%) |
Aug 31, 2022 | 7.710 | 8.362 | 7.710 | 8.036 | 5,993 | -0.46(-5.39%) |
Aug 30, 2022 | 9.278 | 9.278 | 7.842 | 8.493 | 40,762 | +0.36(+4.49%) |
Aug 29, 2022 | 7.841 | 8.232 | 7.323 | 8.128 | 7,767 | +0.03(+0.32%) |
Aug 26, 2022 | 8.756 | 9.277 | 7.973 | 8.102 | 16,831 | -0.39(-4.60%) |
Aug 25, 2022 | 8.625 | 8.625 | 8.364 | 8.493 | 767 | +0.10(+1.21%) |
Aug 24, 2022 | 8.494 | 8.682 | 8.377 | 8.391 | 1,354 | -0.28(-3.23%) |
Aug 23, 2022 | 8.625 | 8.884 | 8.497 | 8.671 | 2,341 | +0.05(+0.55%) |
Aug 22, 2022 | 8.625 | 9.017 | 8.547 | 8.624 | 3,047 | -0.13(-1.49%) |
Aug 19, 2022 | 9.148 | 9.148 | 8.625 | 8.754 | 7,803 | -0.65(-6.93%) |
Aug 18, 2022 | 8.234 | 9.409 | 8.233 | 9.406 | 33,954 | +1.29(+15.95%) |
Aug 17, 2022 | 8.599 | 8.599 | 8.102 | 8.113 | 1,320 | -0.19(-2.28%) |
Aug 16, 2022 | 8.509 | 8.635 | 8.057 | 8.302 | 3,479 | -0.07(-0.84%) |
Aug 15, 2022 | 8.364 | 8.625 | 8.102 | 8.373 | 4,863 | -0.15(-1.79%) |
Aug 12, 2022 | 8.233 | 8.756 | 8.233 | 8.526 | 3,631 | +0.36(+4.37%) |
Aug 11, 2022 | 8.494 | 8.561 | 8.128 | 8.169 | 2,954 | +0.11(+1.41%) |
Aug 10, 2022 | 8.625 | 8.625 | 7.842 | 8.055 | 3,928 | +0.06(+0.72%) |
Aug 09, 2022 | 7.934 | 8.025 | 7.710 | 7.998 | 3,108 | -0.03(-0.34%) |
Aug 08, 2022 | 8.493 | 8.493 | 7.841 | 8.025 | 2,517 | +0.18(+2.32%) |
Aug 05, 2022 | 7.900 | 7.972 | 7.580 | 7.844 | 3,388 | -0.26(-3.16%) |
Aug 04, 2022 | 8.098 | 8.100 | 7.851 | 8.100 | 6,074 | +0.13(+1.61%) |
Aug 03, 2022 | 8.102 | 8.053 | 7.710 | 7.972 | 3,477 | +0.23(+2.97%) |
Aug 02, 2022 | 7.580 | 8.036 | 7.580 | 7.742 | 4,433 | +0.27(+3.68%) |
Aug 01, 2022 | 7.566 | 7.841 | 7.465 | 7.467 | 5,568 | -0.02(-0.28%) |
Jul 29, 2022 | 8.093 | 8.093 | 7.450 | 7.488 | 1,741 | +0.03(+0.37%) |
Jul 28, 2022 | 7.318 | 8.211 | 7.318 | 7.461 | 7,789 | -0.12(-1.62%) |
Jul 27, 2022 | 7.406 | 7.841 | 7.406 | 7.583 | 2,919 | +0.00(+0.05%) |
Jul 26, 2022 | 7.560 | 7.783 | 7.450 | 7.580 | 2,188 | +0.00(+0.00%) |
Jul 25, 2022 | 7.580 | 8.199 | 7.516 | 7.580 | 4,920 | -0.47(-5.87%) |
Jul 22, 2022 | 8.101 | 8.101 | 7.710 | 8.053 | 2,056 | -0.05(-0.60%) |
Jul 21, 2022 | 8.187 | 8.428 | 7.760 | 8.101 | 3,231 | -0.20(-2.39%) |
Jul 20, 2022 | 8.494 | 8.494 | 8.109 | 8.300 | 10,090 | +0.22(+2.68%) |
Jul 19, 2022 | 8.050 | 8.242 | 7.906 | 8.083 | 10,746 | +0.24(+3.08%) |
Jul 18, 2022 | 7.840 | 7.956 | 7.451 | 7.841 | 4,154 | +0.39(+5.26%) |
Jul 15, 2022 | 7.841 | 7.841 | 7.253 | 7.449 | 3,852 | -0.07(-0.87%) |
Jul 14, 2022 | 7.789 | 7.789 | 7.253 | 7.514 | 12,514 | -0.39(-4.93%) |
Jul 13, 2022 | 7.841 | 8.102 | 7.714 | 7.904 | 5,761 | -0.23(-2.83%) |
Jul 12, 2022 | 8.131 | 8.247 | 7.841 | 8.134 | 4,591 | -0.05(-0.59%) |
Jul 11, 2022 | 7.841 | 8.886 | 7.841 | 8.182 | 8,011 | +0.27(+3.45%) |
Jul 08, 2022 | 8.298 | 8.298 | 7.841 | 7.909 | 6,735 | +0.09(+1.12%) |
Jul 07, 2022 | 7.841 | 8.232 | 7.684 | 7.821 | 23,646 | +0.05(+0.61%) |
Jul 06, 2022 | 7.972 | 8.358 | 7.738 | 7.774 | 46,651 | -0.36(-4.39%) |
Jul 05, 2022 | 8.115 | 8.518 | 7.944 | 8.131 | 11,362 | -0.47(-5.44%) |