Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.574 | 8.016 | 7.552 | 7.948 | 2,406,907 | +0.34(+4.46%) |
Sep 29, 2022 | 7.710 | 7.710 | 7.031 | 7.608 | 2,234,697 | -0.20(-2.61%) |
Sep 28, 2022 | 7.574 | 7.914 | 7.557 | 7.812 | 1,206,042 | +0.31(+4.07%) |
Sep 27, 2022 | 7.506 | 7.608 | 7.303 | 7.506 | 2,062,513 | +0.14(+1.84%) |
Sep 26, 2022 | 8.050 | 8.118 | 7.337 | 7.371 | 3,028,583 | -0.68(-8.44%) |
Sep 23, 2022 | 8.559 | 8.593 | 7.948 | 8.050 | 1,897,338 | -0.51(-5.95%) |
Sep 22, 2022 | 8.951 | 8.951 | 8.494 | 8.559 | 1,584,561 | -0.33(-3.68%) |
Sep 21, 2022 | 9.147 | 9.180 | 8.853 | 8.886 | 1,237,249 | -0.16(-1.80%) |
Sep 20, 2022 | 9.147 | 9.147 | 8.951 | 9.049 | 1,087,931 | -0.16(-1.77%) |
Sep 19, 2022 | 9.082 | 9.274 | 9.082 | 9.213 | 857,656 | +0.00(+0.00%) |
Sep 16, 2022 | 9.017 | 9.213 | 8.853 | 9.213 | 1,871,611 | +0.13(+1.44%) |
Sep 15, 2022 | 9.147 | 9.260 | 9.049 | 9.082 | 1,043,160 | -0.13(-1.42%) |
Sep 14, 2022 | 9.049 | 9.245 | 8.984 | 9.213 | 1,007,923 | +0.16(+1.81%) |
Sep 13, 2022 | 9.082 | 9.266 | 8.984 | 9.049 | 1,282,476 | -0.33(-3.48%) |
Sep 12, 2022 | 9.409 | 9.507 | 9.213 | 9.376 | 655,830 | +0.07(+0.70%) |
Sep 09, 2022 | 9.115 | 9.376 | 9.066 | 9.311 | 545,861 | +0.26(+2.89%) |
Sep 08, 2022 | 9.049 | 9.049 | 8.886 | 9.049 | 624,985 | +0.00(+0.00%) |
Sep 07, 2022 | 8.788 | 9.049 | 8.690 | 9.049 | 918,250 | +0.29(+3.36%) |
Sep 06, 2022 | 9.082 | 9.082 | 8.592 | 8.755 | 1,424,771 | -0.26(-2.90%) |
Sep 02, 2022 | 9.049 | 9.147 | 8.919 | 9.017 | 897,666 | +0.07(+0.73%) |
Sep 01, 2022 | 9.180 | 9.245 | 8.755 | 8.951 | 828,646 | -0.20(-2.14%) |
Aug 31, 2022 | 9.278 | 9.311 | 9.082 | 9.147 | 635,566 | -0.03(-0.36%) |
Aug 30, 2022 | 9.507 | 9.540 | 9.180 | 9.180 | 438,199 | -0.23(-2.43%) |
Aug 29, 2022 | 9.409 | 9.507 | 9.327 | 9.409 | 392,618 | -0.07(-0.69%) |
Aug 26, 2022 | 9.768 | 9.768 | 9.441 | 9.474 | 476,189 | -0.20(-2.03%) |
Aug 25, 2022 | 9.540 | 9.703 | 9.474 | 9.670 | 474,050 | +0.20(+2.07%) |
Aug 24, 2022 | 9.507 | 9.572 | 9.376 | 9.474 | 631,415 | +0.00(+0.00%) |
Aug 23, 2022 | 9.343 | 9.507 | 9.343 | 9.474 | 558,559 | +0.13(+1.40%) |
Aug 22, 2022 | 9.572 | 9.572 | 9.311 | 9.343 | 641,956 | -0.26(-2.72%) |
Aug 19, 2022 | 9.801 | 9.866 | 9.572 | 9.605 | 1,940,953 | -0.26(-2.65%) |
Aug 18, 2022 | 9.932 | 10.03 | 9.866 | 9.866 | 718,064 | -0.10(-0.98%) |
Aug 17, 2022 | 9.997 | 10.03 | 9.801 | 9.964 | 735,846 | -0.13(-1.29%) |
Aug 16, 2022 | 9.964 | 10.13 | 9.866 | 10.09 | 556,931 | +0.10(+0.98%) |
Aug 15, 2022 | 9.899 | 10.03 | 9.834 | 9.997 | 534,640 | +0.00(+0.00%) |
Aug 12, 2022 | 9.866 | 9.997 | 9.834 | 9.997 | 607,338 | +0.13(+1.32%) |
Aug 11, 2022 | 10.03 | 10.09 | 9.801 | 9.866 | 635,302 | -0.03(-0.33%) |
Aug 10, 2022 | 9.801 | 9.997 | 9.801 | 9.899 | 814,212 | +0.23(+2.36%) |
Aug 09, 2022 | 9.801 | 9.801 | 9.605 | 9.670 | 655,017 | -0.20(-1.99%) |
Aug 08, 2022 | 9.801 | 9.932 | 9.703 | 9.866 | 647,731 | +0.20(+2.03%) |
Aug 05, 2022 | 9.540 | 9.768 | 9.540 | 9.670 | 934,293 | -0.10(-1.00%) |
Aug 04, 2022 | 10.13 | 10.19 | 9.670 | 9.768 | 1,175,862 | -0.42(-4.17%) |
Aug 03, 2022 | 10.09 | 10.32 | 9.997 | 10.19 | 763,397 | +0.03(+0.32%) |
Aug 02, 2022 | 10.32 | 10.32 | 10.13 | 10.16 | 761,902 | -0.26(-2.51%) |
Aug 01, 2022 | 10.26 | 10.49 | 9.997 | 10.42 | 691,339 | +0.16(+1.59%) |
Jul 29, 2022 | 10.39 | 10.55 | 10.23 | 10.26 | 1,103,003 | -0.10(-0.95%) |
Jul 28, 2022 | 9.932 | 10.36 | 9.932 | 10.36 | 849,258 | +0.42(+4.28%) |
Jul 27, 2022 | 9.572 | 9.932 | 9.523 | 9.932 | 594,429 | +0.42(+4.47%) |
Jul 26, 2022 | 9.474 | 9.670 | 9.474 | 9.507 | 583,689 | -0.10(-1.02%) |
Jul 25, 2022 | 9.605 | 9.638 | 9.474 | 9.605 | 820,971 | +0.13(+1.38%) |
Jul 22, 2022 | 9.474 | 9.670 | 9.343 | 9.474 | 607,181 | +0.00(+0.00%) |
Jul 21, 2022 | 9.409 | 9.474 | 9.131 | 9.474 | 653,186 | +0.10(+1.05%) |
Jul 20, 2022 | 9.409 | 9.474 | 9.245 | 9.376 | 710,383 | +0.03(+0.35%) |
Jul 19, 2022 | 8.886 | 9.404 | 8.886 | 9.343 | 1,358,994 | +0.42(+4.76%) |
Jul 18, 2022 | 9.245 | 9.262 | 8.788 | 8.919 | 1,257,307 | -0.29(-3.19%) |
Jul 15, 2022 | 9.147 | 9.278 | 8.853 | 9.213 | 722,554 | +0.26(+2.92%) |
Jul 14, 2022 | 9.147 | 9.147 | 8.853 | 8.951 | 635,334 | -0.26(-2.84%) |
Jul 13, 2022 | 9.180 | 9.278 | 9.017 | 9.213 | 643,096 | +0.07(+0.71%) |
Jul 12, 2022 | 9.115 | 9.311 | 9.049 | 9.147 | 548,472 | +0.03(+0.36%) |
Jul 11, 2022 | 9.278 | 9.376 | 9.082 | 9.115 | 600,292 | -0.20(-2.11%) |
Jul 08, 2022 | 9.343 | 9.376 | 9.180 | 9.311 | 584,602 | -0.03(-0.35%) |
Jul 07, 2022 | 9.147 | 9.409 | 9.136 | 9.343 | 975,646 | +0.26(+2.88%) |
Jul 06, 2022 | 9.311 | 9.474 | 8.935 | 9.082 | 1,256,549 | -0.26(-2.80%) |
Jul 05, 2022 | 9.213 | 9.376 | 8.951 | 9.343 | 1,295,614 | +0.07(+0.70%) |