Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.760 | 9.220 | 8.650 | 9.100 | 303,277 | +0.34(+3.88%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.570 | 8.760 | 370,038 | -0.56(-6.01%) |
Sep 28, 2022 | 8.800 | 9.370 | 8.790 | 9.320 | 258,161 | +0.53(+6.03%) |
Sep 27, 2022 | 8.730 | 8.980 | 8.680 | 8.790 | 157,865 | +0.13(+1.50%) |
Sep 26, 2022 | 8.690 | 9.060 | 8.660 | 8.660 | 423,779 | -0.14(-1.59%) |
Sep 23, 2022 | 9.000 | 9.000 | 8.800 | 8.800 | 174,036 | -0.30(-3.30%) |
Sep 22, 2022 | 9.380 | 9.540 | 9.070 | 9.100 | 161,178 | -0.43(-4.51%) |
Sep 21, 2022 | 9.410 | 9.570 | 9.310 | 9.530 | 192,631 | +0.17(+1.82%) |
Sep 20, 2022 | 9.340 | 9.390 | 9.230 | 9.360 | 153,679 | -0.09(-0.95%) |
Sep 19, 2022 | 9.210 | 9.490 | 9.210 | 9.450 | 177,221 | +0.19(+2.05%) |
Sep 16, 2022 | 9.420 | 9.470 | 9.230 | 9.260 | 439,697 | -0.26(-2.73%) |
Sep 15, 2022 | 9.340 | 9.730 | 9.340 | 9.520 | 689,132 | +0.19(+2.04%) |
Sep 14, 2022 | 9.150 | 9.350 | 8.970 | 9.330 | 189,759 | +0.22(+2.41%) |
Sep 13, 2022 | 9.370 | 9.520 | 9.100 | 9.110 | 501,930 | -0.37(-3.90%) |
Sep 12, 2022 | 9.830 | 9.830 | 9.390 | 9.480 | 495,900 | +0.26(+2.82%) |
Sep 09, 2022 | 8.450 | 9.290 | 8.430 | 9.220 | 512,228 | +0.86(+10.29%) |
Sep 08, 2022 | 8.410 | 8.410 | 8.120 | 8.360 | 393,244 | -0.14(-1.65%) |
Sep 07, 2022 | 8.520 | 8.650 | 8.490 | 8.500 | 161,986 | -0.09(-1.05%) |
Sep 06, 2022 | 8.960 | 9.000 | 8.590 | 8.590 | 228,677 | -0.26(-2.94%) |
Sep 02, 2022 | 8.850 | 0 | -0.02(-0.23%) | |||
Sep 01, 2022 | 8.950 | 8.950 | 8.730 | 8.870 | 305,307 | -0.14(-1.55%) |
Aug 31, 2022 | 9.200 | 9.200 | 8.980 | 9.010 | 279,949 | -0.16(-1.74%) |
Aug 30, 2022 | 9.040 | 9.230 | 8.890 | 9.170 | 507,500 | +0.17(+1.89%) |
Aug 29, 2022 | 9.140 | 9.210 | 8.930 | 9.000 | 258,788 | -0.24(-2.60%) |
Aug 26, 2022 | 9.500 | 9.510 | 9.180 | 9.240 | 277,889 | -0.26(-2.74%) |
Aug 25, 2022 | 9.430 | 9.570 | 9.420 | 9.500 | 160,346 | +0.08(+0.85%) |
Aug 24, 2022 | 9.400 | 9.590 | 9.260 | 9.420 | 297,582 | -0.02(-0.21%) |
Aug 23, 2022 | 9.650 | 9.760 | 9.370 | 9.440 | 522,698 | -0.24(-2.48%) |
Aug 22, 2022 | 9.550 | 9.860 | 9.470 | 9.680 | 465,004 | -0.20(-2.02%) |
Aug 19, 2022 | 10.19 | 10.19 | 9.800 | 9.880 | 637,383 | -0.39(-3.80%) |
Aug 18, 2022 | 10.64 | 10.67 | 10.24 | 10.27 | 928,727 | -0.37(-3.48%) |
Aug 17, 2022 | 10.99 | 11.13 | 10.55 | 10.64 | 505,140 | -0.45(-4.06%) |
Aug 16, 2022 | 11.15 | 11.15 | 10.98 | 11.09 | 300,333 | -0.12(-1.07%) |
Aug 15, 2022 | 11.12 | 11.22 | 10.94 | 11.21 | 345,782 | +0.01(+0.09%) |
Aug 12, 2022 | 11.48 | 11.51 | 11.07 | 11.20 | 348,022 | -0.18(-1.58%) |
Aug 11, 2022 | 11.60 | 12.23 | 11.31 | 11.38 | 821,941 | -0.17(-1.47%) |
Aug 10, 2022 | 11.25 | 11.55 | 11.20 | 11.55 | 324,787 | +0.51(+4.62%) |
Aug 09, 2022 | 11.29 | 11.29 | 10.93 | 11.04 | 293,068 | -0.22(-1.95%) |
Aug 08, 2022 | 11.07 | 11.47 | 11.01 | 11.26 | 189,027 | +0.27(+2.46%) |
Aug 05, 2022 | 11.15 | 11.27 | 10.96 | 10.99 | 327,483 | -0.29(-2.57%) |
Aug 04, 2022 | 11.31 | 11.47 | 11.23 | 11.28 | 230,058 | -0.03(-0.27%) |
Aug 03, 2022 | 11.17 | 11.35 | 11.06 | 11.31 | 281,676 | +0.15(+1.34%) |
Aug 02, 2022 | 11.13 | 11.33 | 10.92 | 11.16 | 173,776 | -0.06(-0.53%) |
Jul 29, 2022 | 11.22 | 0 | +0.39(+3.60%) | |||
Jul 28, 2022 | 10.86 | 10.89 | 10.73 | 10.83 | 142,957 | -0.03(-0.28%) |
Jul 27, 2022 | 10.85 | 10.91 | 10.71 | 10.86 | 128,433 | +0.19(+1.78%) |
Jul 26, 2022 | 11.06 | 11.06 | 10.63 | 10.67 | 183,636 | -0.36(-3.26%) |
Jul 25, 2022 | 11.10 | 11.11 | 10.94 | 11.03 | 72,111 | -0.07(-0.63%) |
Jul 22, 2022 | 11.42 | 11.50 | 10.97 | 11.10 | 143,614 | -0.28(-2.46%) |
Jul 21, 2022 | 11.53 | 11.53 | 11.29 | 11.38 | 141,319 | -0.22(-1.90%) |
Jul 20, 2022 | 11.18 | 11.65 | 11.08 | 11.60 | 395,828 | +0.43(+3.85%) |
Jul 19, 2022 | 10.98 | 11.23 | 10.91 | 11.17 | 327,322 | +0.35(+3.23%) |
Jul 18, 2022 | 10.93 | 11.19 | 10.81 | 10.82 | 250,550 | -0.03(-0.28%) |
Jul 15, 2022 | 10.89 | 10.95 | 10.70 | 10.85 | 215,393 | +0.02(+0.18%) |
Jul 14, 2022 | 10.75 | 10.92 | 10.70 | 10.83 | 237,667 | -0.09(-0.82%) |
Jul 13, 2022 | 10.71 | 10.96 | 10.64 | 10.92 | 238,845 | +0.07(+0.65%) |
Jul 12, 2022 | 10.68 | 10.98 | 10.58 | 10.85 | 172,108 | +0.13(+1.21%) |
Jul 11, 2022 | 10.94 | 10.94 | 10.70 | 10.72 | 163,701 | -0.31(-2.81%) |
Jul 08, 2022 | 11.05 | 11.15 | 10.86 | 11.03 | 144,526 | -0.07(-0.63%) |
Jul 07, 2022 | 11.11 | 11.32 | 10.95 | 11.10 | 939,339 | +0.03(+0.27%) |
Jul 06, 2022 | 11.11 | 11.13 | 10.74 | 11.07 | 175,823 | -0.08(-0.72%) |
Jul 05, 2022 | 10.91 | 11.18 | 10.64 | 11.15 | 390,674 | +0.14(+1.27%) |