Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.050 | 8.350 | 7.770 | 7.790 | 117,223 | -0.23(-2.87%) |
Sep 29, 2022 | 7.860 | 8.070 | 7.700 | 8.020 | 1,092,523 | -0.02(-0.25%) |
Sep 28, 2022 | 7.600 | 8.140 | 7.600 | 8.040 | 1,077,409 | +0.50(+6.63%) |
Sep 27, 2022 | 7.540 | 7.840 | 7.460 | 7.540 | 151,442 | +0.13(+1.75%) |
Sep 26, 2022 | 7.460 | 7.710 | 7.260 | 7.410 | 76,009 | -0.12(-1.59%) |
Sep 23, 2022 | 7.400 | 7.560 | 7.270 | 7.530 | 86,324 | -0.08(-1.05%) |
Sep 22, 2022 | 7.800 | 7.868 | 7.440 | 7.610 | 131,479 | -0.30(-3.79%) |
Sep 21, 2022 | 8.230 | 8.230 | 7.820 | 7.910 | 111,799 | -0.35(-4.24%) |
Sep 20, 2022 | 7.910 | 8.270 | 7.870 | 8.260 | 121,522 | +0.18(+2.23%) |
Sep 19, 2022 | 8.050 | 8.230 | 7.800 | 8.080 | 134,700 | -0.13(-1.58%) |
Sep 16, 2022 | 8.140 | 8.300 | 7.930 | 8.210 | 290,873 | -0.15(-1.79%) |
Sep 15, 2022 | 8.490 | 8.990 | 8.220 | 8.360 | 157,303 | -0.26(-3.02%) |
Sep 14, 2022 | 8.510 | 8.670 | 8.450 | 8.620 | 443,297 | +0.02(+0.23%) |
Sep 13, 2022 | 8.400 | 8.665 | 8.270 | 8.600 | 119,533 | -0.12(-1.38%) |
Sep 12, 2022 | 8.540 | 8.880 | 8.520 | 8.720 | 99,809 | +0.11(+1.28%) |
Sep 09, 2022 | 8.960 | 8.960 | 8.515 | 8.610 | 105,173 | -0.21(-2.38%) |
Sep 08, 2022 | 8.660 | 8.940 | 8.550 | 8.820 | 115,318 | +0.02(+0.23%) |
Sep 07, 2022 | 8.100 | 8.885 | 8.100 | 8.800 | 390,058 | +0.57(+6.93%) |
Sep 06, 2022 | 7.970 | 8.360 | 7.750 | 8.230 | 159,558 | +0.28(+3.52%) |
Sep 02, 2022 | 8.360 | 8.460 | 7.930 | 7.950 | 125,295 | -0.26(-3.17%) |
Sep 01, 2022 | 8.110 | 8.435 | 7.980 | 8.210 | 156,435 | -0.04(-0.48%) |
Aug 31, 2022 | 8.390 | 8.575 | 8.240 | 8.250 | 124,660 | -0.15(-1.79%) |
Aug 30, 2022 | 8.590 | 8.630 | 8.350 | 8.400 | 417,396 | -0.19(-2.21%) |
Aug 29, 2022 | 8.720 | 8.920 | 8.440 | 8.590 | 124,418 | -0.29(-3.27%) |
Aug 26, 2022 | 9.260 | 9.390 | 8.855 | 8.880 | 87,721 | -0.41(-4.41%) |
Aug 25, 2022 | 9.220 | 9.500 | 9.056 | 9.290 | 103,602 | +0.08(+0.87%) |
Aug 24, 2022 | 9.030 | 9.300 | 9.030 | 9.210 | 98,613 | +0.35(+3.95%) |
Aug 23, 2022 | 9.270 | 9.395 | 8.820 | 8.860 | 156,395 | -0.49(-5.24%) |
Aug 22, 2022 | 9.180 | 9.480 | 8.950 | 9.350 | 114,242 | -0.04(-0.43%) |
Aug 19, 2022 | 10.53 | 10.53 | 9.300 | 9.390 | 145,287 | -1.02(-9.80%) |
Aug 18, 2022 | 9.990 | 10.43 | 9.840 | 10.41 | 123,220 | +0.35(+3.48%) |
Aug 17, 2022 | 10.53 | 10.70 | 9.979 | 10.06 | 136,248 | -0.69(-6.42%) |
Aug 16, 2022 | 10.56 | 10.92 | 10.33 | 10.75 | 157,863 | +0.08(+0.75%) |
Aug 15, 2022 | 10.06 | 10.76 | 9.800 | 10.67 | 270,786 | +0.66(+6.59%) |
Aug 12, 2022 | 9.830 | 10.33 | 9.740 | 10.01 | 219,866 | +0.25(+2.56%) |
Aug 11, 2022 | 10.18 | 10.67 | 9.720 | 9.760 | 229,848 | -0.54(-5.24%) |
Aug 10, 2022 | 9.620 | 10.34 | 9.620 | 10.30 | 281,550 | +0.90(+9.57%) |
Aug 09, 2022 | 9.250 | 9.560 | 9.040 | 9.400 | 416,746 | +0.26(+2.84%) |
Aug 08, 2022 | 8.900 | 9.485 | 8.900 | 9.140 | 298,001 | +0.23(+2.58%) |
Aug 05, 2022 | 8.920 | 9.200 | 8.720 | 8.910 | 226,992 | -0.12(-1.33%) |
Aug 04, 2022 | 9.150 | 9.290 | 8.720 | 9.030 | 197,152 | -0.07(-0.77%) |
Aug 03, 2022 | 9.210 | 9.430 | 9.000 | 9.100 | 275,373 | -0.06(-0.66%) |
Aug 02, 2022 | 7.790 | 9.360 | 7.790 | 9.160 | 373,011 | +1.13(+14.07%) |
Aug 01, 2022 | 7.740 | 8.085 | 7.500 | 8.030 | 159,911 | +0.28(+3.61%) |
Jul 29, 2022 | 8.010 | 8.150 | 7.660 | 7.750 | 236,609 | -0.34(-4.20%) |
Jul 28, 2022 | 8.180 | 8.230 | 7.850 | 8.090 | 189,418 | -0.04(-0.49%) |
Jul 27, 2022 | 8.010 | 8.150 | 7.740 | 8.130 | 261,943 | +0.19(+2.39%) |
Jul 26, 2022 | 7.560 | 7.990 | 7.560 | 7.940 | 223,882 | +0.27(+3.52%) |
Jul 25, 2022 | 7.250 | 7.710 | 7.220 | 7.670 | 169,276 | +0.44(+6.09%) |
Jul 22, 2022 | 7.350 | 7.650 | 7.150 | 7.230 | 225,116 | -0.14(-1.90%) |
Jul 21, 2022 | 7.720 | 7.820 | 7.310 | 7.370 | 177,519 | -0.30(-3.91%) |
Jul 20, 2022 | 7.380 | 7.940 | 7.110 | 7.670 | 327,616 | +0.32(+4.35%) |
Jul 19, 2022 | 7.260 | 7.620 | 7.185 | 7.350 | 168,080 | +0.21(+2.94%) |
Jul 18, 2022 | 7.370 | 7.500 | 7.060 | 7.140 | 200,120 | -0.11(-1.52%) |
Jul 15, 2022 | 7.100 | 7.520 | 7.000 | 7.250 | 247,960 | +0.37(+5.38%) |
Jul 14, 2022 | 6.670 | 6.970 | 6.605 | 6.880 | 177,821 | +0.10(+1.47%) |
Jul 13, 2022 | 6.290 | 6.970 | 6.290 | 6.780 | 586,255 | +0.22(+3.35%) |
Jul 12, 2022 | 6.690 | 6.850 | 6.460 | 6.560 | 226,828 | -0.20(-2.96%) |
Jul 11, 2022 | 7.580 | 7.580 | 6.760 | 6.760 | 308,088 | -0.99(-12.77%) |
Jul 08, 2022 | 7.260 | 7.830 | 7.260 | 7.750 | 211,215 | +0.37(+5.01%) |
Jul 07, 2022 | 7.200 | 7.390 | 7.020 | 7.380 | 267,731 | +0.28(+3.94%) |
Jul 06, 2022 | 7.530 | 7.560 | 7.090 | 7.100 | 330,853 | -0.29(-3.92%) |
Jul 05, 2022 | 6.910 | 7.440 | 6.710 | 7.390 | 364,302 | +0.37(+5.27%) |