Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.420 | 8.640 | 8.210 | 8.300 | 571,916 | -0.24(-2.81%) |
Sep 29, 2022 | 8.710 | 8.800 | 8.510 | 8.540 | 478,912 | -0.40(-4.47%) |
Sep 28, 2022 | 8.620 | 9.020 | 8.619 | 8.940 | 430,643 | +0.38(+4.44%) |
Sep 27, 2022 | 8.830 | 8.950 | 8.465 | 8.560 | 418,948 | -0.19(-2.17%) |
Sep 26, 2022 | 8.600 | 9.050 | 8.550 | 8.750 | 576,112 | +0.32(+3.80%) |
Sep 23, 2022 | 8.160 | 8.450 | 8.010 | 8.430 | 642,105 | +0.23(+2.80%) |
Sep 22, 2022 | 8.180 | 8.330 | 8.065 | 8.200 | 363,470 | -0.06(-0.73%) |
Sep 21, 2022 | 8.300 | 8.670 | 8.230 | 8.260 | 505,882 | +0.01(+0.12%) |
Sep 20, 2022 | 8.710 | 8.710 | 8.090 | 8.250 | 595,843 | -0.58(-6.57%) |
Sep 19, 2022 | 8.320 | 8.855 | 8.310 | 8.830 | 502,686 | +0.38(+4.50%) |
Sep 16, 2022 | 8.670 | 8.810 | 8.420 | 8.450 | 1,170,856 | -0.26(-2.99%) |
Sep 15, 2022 | 8.810 | 8.925 | 8.528 | 8.710 | 701,029 | -0.10(-1.14%) |
Sep 14, 2022 | 8.610 | 8.920 | 8.500 | 8.810 | 559,708 | +0.20(+2.32%) |
Sep 13, 2022 | 9.080 | 9.080 | 8.490 | 8.610 | 658,242 | -0.61(-6.62%) |
Sep 12, 2022 | 9.260 | 9.530 | 9.210 | 9.220 | 485,778 | -0.03(-0.32%) |
Sep 09, 2022 | 8.810 | 9.260 | 8.810 | 9.250 | 732,562 | +0.49(+5.59%) |
Sep 08, 2022 | 8.930 | 9.030 | 8.665 | 8.760 | 443,318 | -0.30(-3.31%) |
Sep 07, 2022 | 9.010 | 9.390 | 8.985 | 9.060 | 751,755 | +0.05(+0.55%) |
Sep 06, 2022 | 8.740 | 9.580 | 8.740 | 9.010 | 875,194 | +0.29(+3.33%) |
Sep 02, 2022 | 8.180 | 8.960 | 8.120 | 8.720 | 1,599,258 | +0.81(+10.24%) |
Sep 01, 2022 | 7.910 | 8.080 | 7.750 | 7.910 | 1,348,261 | -0.05(-0.63%) |
Aug 31, 2022 | 8.830 | 8.830 | 7.960 | 7.960 | 1,281,775 | -0.86(-9.75%) |
Aug 30, 2022 | 9.190 | 9.290 | 8.775 | 8.820 | 459,174 | -0.28(-3.08%) |
Aug 29, 2022 | 9.020 | 9.530 | 8.880 | 9.100 | 587,223 | +0.03(+0.33%) |
Aug 26, 2022 | 9.650 | 9.690 | 9.070 | 9.070 | 392,389 | -0.60(-6.20%) |
Aug 25, 2022 | 9.630 | 9.840 | 9.560 | 9.670 | 280,514 | -0.01(-0.10%) |
Aug 24, 2022 | 9.830 | 9.880 | 9.650 | 9.680 | 278,217 | -0.15(-1.53%) |
Aug 23, 2022 | 9.830 | 9.980 | 9.800 | 9.830 | 270,620 | +0.07(+0.72%) |
Aug 22, 2022 | 9.890 | 10.04 | 9.680 | 9.760 | 482,750 | -0.30(-2.98%) |
Aug 19, 2022 | 10.26 | 10.45 | 9.915 | 10.06 | 497,604 | -0.30(-2.90%) |
Aug 18, 2022 | 10.34 | 10.38 | 10.13 | 10.36 | 301,656 | -0.02(-0.19%) |
Aug 17, 2022 | 10.69 | 10.70 | 10.37 | 10.38 | 345,883 | -0.44(-4.07%) |
Aug 16, 2022 | 10.29 | 11.11 | 10.22 | 10.82 | 554,799 | +0.49(+4.74%) |
Aug 15, 2022 | 10.24 | 10.38 | 10.15 | 10.33 | 286,289 | +0.10(+0.98%) |
Aug 12, 2022 | 10.40 | 10.44 | 10.14 | 10.23 | 447,462 | -0.06(-0.58%) |
Aug 11, 2022 | 10.19 | 10.40 | 10.15 | 10.29 | 393,750 | +0.23(+2.29%) |
Aug 10, 2022 | 9.960 | 10.08 | 9.810 | 10.06 | 325,522 | +0.38(+3.93%) |
Aug 09, 2022 | 10.18 | 10.28 | 9.610 | 9.680 | 303,638 | -0.50(-4.91%) |
Aug 08, 2022 | 9.750 | 10.36 | 9.750 | 10.18 | 428,608 | +0.50(+5.17%) |
Aug 05, 2022 | 9.790 | 9.890 | 9.640 | 9.680 | 273,684 | -0.14(-1.43%) |
Aug 04, 2022 | 10.13 | 10.16 | 9.800 | 9.820 | 247,667 | -0.27(-2.68%) |
Aug 03, 2022 | 9.930 | 10.14 | 9.810 | 10.09 | 386,498 | +0.19(+1.92%) |
Aug 02, 2022 | 10.02 | 10.12 | 9.879 | 9.900 | 248,771 | -0.09(-0.90%) |
Aug 01, 2022 | 9.670 | 10.21 | 9.550 | 9.990 | 431,947 | +0.13(+1.32%) |
Jul 29, 2022 | 10.00 | 10.02 | 9.740 | 9.860 | 324,600 | -0.07(-0.70%) |
Jul 28, 2022 | 9.690 | 9.970 | 9.500 | 9.930 | 432,173 | +0.24(+2.48%) |
Jul 27, 2022 | 9.420 | 9.770 | 9.200 | 9.690 | 370,057 | +0.31(+3.30%) |
Jul 26, 2022 | 9.660 | 9.670 | 9.310 | 9.380 | 381,648 | -0.49(-4.96%) |
Jul 25, 2022 | 10.17 | 10.24 | 9.780 | 9.870 | 522,523 | -0.23(-2.28%) |
Jul 22, 2022 | 10.28 | 10.28 | 9.950 | 10.10 | 424,538 | -0.10(-0.98%) |
Jul 21, 2022 | 10.17 | 10.20 | 9.870 | 10.20 | 219,705 | -0.04(-0.39%) |
Jul 20, 2022 | 10.19 | 10.31 | 9.910 | 10.24 | 373,804 | +0.01(+0.10%) |
Jul 19, 2022 | 10.04 | 10.30 | 9.860 | 10.23 | 752,328 | +0.32(+3.23%) |
Jul 18, 2022 | 9.850 | 10.19 | 9.810 | 9.910 | 498,793 | +0.06(+0.61%) |
Jul 15, 2022 | 10.13 | 10.14 | 9.795 | 9.850 | 638,593 | -0.01(-0.10%) |
Jul 14, 2022 | 9.770 | 9.910 | 9.660 | 9.860 | 507,958 | -0.08(-0.80%) |
Jul 13, 2022 | 10.03 | 10.08 | 9.790 | 9.940 | 485,654 | -0.09(-0.90%) |
Jul 12, 2022 | 9.940 | 10.28 | 9.930 | 10.03 | 489,379 | +0.03(+0.30%) |
Jul 11, 2022 | 10.00 | 10.21 | 9.960 | 10.00 | 432,911 | -0.03(-0.30%) |
Jul 08, 2022 | 9.920 | 10.18 | 9.830 | 10.03 | 415,435 | +0.10(+1.01%) |
Jul 07, 2022 | 9.860 | 10.14 | 9.840 | 9.930 | 398,878 | +0.07(+0.71%) |
Jul 06, 2022 | 10.09 | 10.22 | 9.810 | 9.860 | 582,003 | -0.26(-2.57%) |
Jul 05, 2022 | 9.850 | 10.17 | 9.722 | 10.12 | 688,114 | +0.08(+0.80%) |