Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.480 | 7.950 | 7.410 | 7.440 | 145,861 | -0.06(-0.80%) |
Sep 29, 2022 | 7.870 | 7.870 | 7.360 | 7.500 | 142,711 | -0.43(-5.42%) |
Sep 28, 2022 | 8.100 | 8.170 | 7.850 | 7.930 | 82,464 | -0.03(-0.38%) |
Sep 27, 2022 | 7.880 | 8.132 | 7.790 | 7.960 | 92,609 | +0.13(+1.66%) |
Sep 26, 2022 | 8.110 | 8.460 | 7.640 | 7.830 | 177,960 | -0.32(-3.93%) |
Sep 23, 2022 | 8.260 | 8.306 | 7.890 | 8.150 | 186,400 | -0.26(-3.09%) |
Sep 22, 2022 | 8.820 | 8.820 | 8.240 | 8.410 | 163,307 | -0.55(-6.14%) |
Sep 21, 2022 | 9.280 | 9.280 | 8.735 | 8.960 | 70,194 | -0.24(-2.61%) |
Sep 20, 2022 | 8.620 | 9.270 | 8.520 | 9.200 | 122,019 | +0.54(+6.24%) |
Sep 19, 2022 | 9.150 | 9.150 | 8.430 | 8.660 | 172,897 | -0.44(-4.84%) |
Sep 16, 2022 | 9.340 | 9.500 | 8.920 | 9.100 | 180,166 | -0.29(-3.09%) |
Sep 15, 2022 | 9.830 | 9.830 | 9.300 | 9.390 | 93,210 | -0.42(-4.28%) |
Sep 14, 2022 | 9.630 | 9.940 | 9.550 | 9.810 | 84,087 | +0.13(+1.34%) |
Sep 13, 2022 | 9.070 | 9.830 | 9.020 | 9.680 | 130,070 | +0.36(+3.86%) |
Sep 12, 2022 | 9.530 | 9.610 | 9.320 | 9.320 | 91,493 | -0.24(-2.51%) |
Sep 09, 2022 | 9.480 | 9.790 | 9.270 | 9.560 | 105,128 | +0.17(+1.81%) |
Sep 08, 2022 | 9.210 | 9.510 | 9.065 | 9.390 | 86,204 | +0.17(+1.84%) |
Sep 07, 2022 | 9.160 | 9.350 | 9.100 | 9.220 | 70,964 | +0.19(+2.10%) |
Sep 06, 2022 | 9.350 | 9.520 | 9.030 | 9.030 | 98,020 | -0.54(-5.64%) |
Sep 02, 2022 | 9.370 | 9.700 | 9.240 | 9.570 | 111,267 | +0.28(+3.01%) |
Sep 01, 2022 | 9.260 | 9.360 | 9.090 | 9.290 | 74,238 | -0.09(-0.96%) |
Aug 31, 2022 | 9.230 | 9.479 | 9.200 | 9.380 | 81,690 | +0.29(+3.19%) |
Aug 30, 2022 | 9.460 | 9.545 | 9.050 | 9.090 | 108,955 | -0.36(-3.81%) |
Aug 29, 2022 | 9.570 | 9.570 | 9.160 | 9.450 | 131,261 | -0.10(-1.05%) |
Aug 26, 2022 | 9.600 | 9.765 | 9.500 | 9.550 | 111,663 | -0.13(-1.34%) |
Aug 25, 2022 | 10.29 | 10.29 | 9.390 | 9.680 | 214,611 | -0.49(-4.82%) |
Aug 24, 2022 | 10.01 | 10.37 | 9.899 | 10.17 | 175,068 | +0.16(+1.60%) |
Aug 23, 2022 | 9.250 | 10.11 | 9.098 | 10.01 | 240,442 | +0.92(+10.12%) |
Aug 22, 2022 | 9.750 | 9.780 | 8.910 | 9.090 | 331,347 | -0.69(-7.06%) |
Aug 19, 2022 | 10.08 | 10.21 | 9.560 | 9.780 | 244,591 | -0.57(-5.51%) |
Aug 18, 2022 | 10.24 | 10.47 | 9.950 | 10.35 | 220,523 | +0.15(+1.47%) |
Aug 17, 2022 | 10.05 | 10.40 | 9.870 | 10.20 | 221,229 | -0.24(-2.30%) |
Aug 16, 2022 | 11.27 | 11.45 | 10.20 | 10.44 | 503,973 | -0.95(-8.34%) |
Aug 15, 2022 | 10.82 | 11.76 | 10.71 | 11.39 | 570,590 | +0.54(+4.98%) |
Aug 12, 2022 | 10.19 | 11.00 | 9.710 | 10.85 | 679,916 | +0.81(+8.07%) |
Aug 11, 2022 | 10.17 | 10.17 | 9.550 | 10.04 | 331,970 | +0.06(+0.60%) |
Aug 10, 2022 | 9.690 | 10.11 | 9.450 | 9.980 | 335,794 | +0.55(+5.83%) |
Aug 09, 2022 | 9.650 | 10.06 | 9.270 | 9.430 | 240,948 | -0.37(-3.78%) |
Aug 08, 2022 | 9.900 | 10.37 | 9.700 | 9.800 | 431,011 | +0.07(+0.72%) |
Aug 05, 2022 | 9.350 | 9.902 | 9.121 | 9.730 | 287,768 | +0.32(+3.40%) |
Aug 04, 2022 | 9.420 | 9.445 | 8.990 | 9.410 | 259,916 | +0.03(+0.32%) |
Aug 03, 2022 | 9.400 | 9.880 | 9.250 | 9.380 | 310,728 | -0.13(-1.37%) |
Aug 02, 2022 | 8.900 | 9.510 | 8.900 | 9.510 | 255,740 | +0.56(+6.26%) |
Aug 01, 2022 | 9.200 | 9.200 | 8.780 | 8.950 | 155,707 | -0.28(-3.03%) |
Jul 29, 2022 | 9.330 | 9.480 | 9.040 | 9.230 | 154,941 | -0.19(-2.02%) |
Jul 28, 2022 | 9.140 | 9.553 | 8.797 | 9.420 | 239,345 | +0.22(+2.39%) |
Jul 27, 2022 | 9.100 | 9.390 | 8.940 | 9.200 | 186,895 | +0.18(+2.00%) |
Jul 26, 2022 | 9.020 | 9.265 | 8.560 | 9.020 | 226,870 | -0.08(-0.88%) |
Jul 25, 2022 | 9.010 | 9.290 | 8.930 | 9.100 | 196,544 | +0.10(+1.11%) |
Jul 22, 2022 | 10.21 | 10.25 | 8.930 | 9.000 | 567,113 | -1.24(-12.11%) |
Jul 21, 2022 | 9.420 | 10.35 | 9.370 | 10.24 | 477,686 | +0.85(+9.05%) |
Jul 20, 2022 | 9.050 | 9.650 | 8.890 | 9.390 | 429,472 | +0.44(+4.92%) |
Jul 19, 2022 | 8.960 | 9.080 | 8.740 | 8.950 | 216,455 | +0.07(+0.79%) |
Jul 18, 2022 | 9.820 | 10.25 | 8.810 | 8.880 | 528,051 | -0.88(-9.02%) |
Jul 15, 2022 | 9.530 | 9.970 | 9.270 | 9.760 | 271,465 | +0.41(+4.39%) |
Jul 14, 2022 | 10.04 | 10.04 | 9.290 | 9.350 | 360,797 | -0.74(-7.33%) |
Jul 13, 2022 | 9.950 | 10.60 | 9.845 | 10.09 | 392,369 | -0.12(-1.18%) |
Jul 12, 2022 | 9.560 | 10.30 | 9.270 | 10.21 | 536,866 | +0.72(+7.59%) |
Jul 11, 2022 | 10.72 | 10.88 | 9.460 | 9.490 | 799,962 | -1.47(-13.41%) |
Jul 08, 2022 | 10.68 | 11.07 | 10.26 | 10.96 | 842,576 | +0.03(+0.27%) |
Jul 07, 2022 | 9.960 | 10.99 | 9.600 | 10.93 | 1,337,626 | +0.97(+9.74%) |
Jul 06, 2022 | 8.700 | 10.73 | 8.620 | 9.960 | 4,206,999 | +1.50(+17.73%) |
Jul 05, 2022 | 7.360 | 8.490 | 7.230 | 8.460 | 932,726 | +1.04(+14.02%) |