Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.330 | 9.720 | 9.030 | 9.070 | 191,352 | -0.30(-3.20%) |
Sep 29, 2022 | 9.480 | 9.680 | 9.140 | 9.370 | 165,501 | -0.22(-2.29%) |
Sep 28, 2022 | 8.990 | 9.610 | 8.990 | 9.590 | 174,483 | +0.57(+6.32%) |
Sep 27, 2022 | 8.720 | 9.220 | 8.720 | 9.020 | 166,172 | +0.36(+4.16%) |
Sep 26, 2022 | 8.280 | 8.855 | 8.280 | 8.660 | 124,402 | +0.27(+3.22%) |
Sep 23, 2022 | 8.610 | 8.730 | 8.260 | 8.390 | 157,614 | -0.39(-4.44%) |
Sep 22, 2022 | 9.100 | 9.130 | 8.630 | 8.780 | 133,354 | -0.35(-3.83%) |
Sep 21, 2022 | 9.250 | 9.680 | 9.100 | 9.130 | 128,326 | -0.16(-1.72%) |
Sep 20, 2022 | 9.300 | 9.525 | 9.070 | 9.290 | 113,912 | -0.10(-1.06%) |
Sep 19, 2022 | 9.490 | 9.650 | 9.000 | 9.390 | 189,810 | -0.09(-0.95%) |
Sep 16, 2022 | 9.200 | 9.520 | 9.000 | 9.480 | 306,039 | +0.15(+1.61%) |
Sep 15, 2022 | 9.240 | 9.700 | 9.210 | 9.330 | 199,461 | +0.09(+0.97%) |
Sep 14, 2022 | 9.020 | 9.310 | 8.500 | 9.240 | 164,785 | +0.20(+2.21%) |
Sep 13, 2022 | 9.080 | 9.190 | 8.770 | 9.040 | 132,850 | -0.25(-2.69%) |
Sep 12, 2022 | 9.350 | 9.450 | 9.100 | 9.290 | 169,585 | -0.13(-1.38%) |
Sep 09, 2022 | 9.350 | 9.520 | 9.290 | 9.420 | 101,627 | +0.12(+1.29%) |
Sep 08, 2022 | 9.160 | 9.340 | 9.070 | 9.300 | 132,338 | +0.13(+1.42%) |
Sep 07, 2022 | 8.760 | 9.170 | 8.740 | 9.170 | 146,400 | +0.39(+4.44%) |
Sep 06, 2022 | 8.680 | 8.945 | 8.600 | 8.780 | 162,814 | +0.05(+0.57%) |
Sep 02, 2022 | 9.080 | 9.110 | 8.700 | 8.730 | 137,652 | -0.35(-3.85%) |
Sep 01, 2022 | 8.930 | 9.080 | 8.650 | 9.080 | 199,503 | +0.14(+1.57%) |
Aug 31, 2022 | 8.830 | 9.330 | 8.830 | 8.940 | 132,409 | +0.17(+1.94%) |
Aug 30, 2022 | 8.940 | 9.160 | 8.630 | 8.770 | 194,829 | -0.29(-3.20%) |
Aug 29, 2022 | 9.000 | 9.190 | 8.900 | 9.060 | 123,184 | -0.18(-1.95%) |
Aug 26, 2022 | 9.410 | 9.410 | 9.150 | 9.240 | 104,848 | -0.09(-0.96%) |
Aug 25, 2022 | 9.180 | 9.400 | 9.110 | 9.330 | 96,358 | +0.23(+2.53%) |
Aug 24, 2022 | 9.170 | 9.360 | 9.090 | 9.100 | 73,185 | -0.11(-1.19%) |
Aug 23, 2022 | 9.140 | 9.290 | 8.990 | 9.210 | 119,650 | +0.07(+0.77%) |
Aug 22, 2022 | 9.270 | 9.270 | 9.020 | 9.140 | 127,024 | -0.14(-1.51%) |
Aug 19, 2022 | 9.180 | 9.375 | 9.080 | 9.280 | 178,024 | -0.04(-0.43%) |
Aug 18, 2022 | 9.250 | 9.400 | 9.080 | 9.320 | 131,989 | +0.12(+1.30%) |
Aug 17, 2022 | 9.590 | 9.590 | 8.720 | 9.200 | 291,349 | -0.40(-4.17%) |
Aug 16, 2022 | 9.850 | 9.960 | 9.400 | 9.600 | 152,150 | -0.31(-3.13%) |
Aug 15, 2022 | 9.780 | 10.05 | 9.630 | 9.910 | 197,578 | +0.08(+0.81%) |
Aug 12, 2022 | 9.850 | 9.890 | 9.537 | 9.830 | 150,392 | +0.00(+0.00%) |
Aug 11, 2022 | 9.690 | 9.890 | 9.560 | 9.830 | 242,666 | +0.28(+2.93%) |
Aug 10, 2022 | 9.530 | 9.640 | 9.030 | 9.550 | 290,338 | +0.12(+1.27%) |
Aug 09, 2022 | 9.620 | 9.930 | 9.130 | 9.430 | 434,296 | -0.30(-3.08%) |
Aug 08, 2022 | 9.400 | 9.750 | 9.390 | 9.730 | 402,484 | +0.39(+4.18%) |
Aug 05, 2022 | 8.540 | 9.390 | 8.470 | 9.340 | 467,265 | +0.69(+7.98%) |
Aug 04, 2022 | 8.400 | 8.650 | 8.370 | 8.650 | 270,558 | +0.25(+2.98%) |
Aug 03, 2022 | 8.490 | 8.747 | 8.270 | 8.400 | 220,836 | -0.04(-0.47%) |
Aug 02, 2022 | 8.460 | 8.800 | 8.370 | 8.440 | 226,491 | -0.24(-2.76%) |
Aug 01, 2022 | 8.550 | 8.800 | 8.410 | 8.680 | 292,277 | +0.10(+1.17%) |
Jul 29, 2022 | 7.960 | 8.790 | 7.946 | 8.580 | 594,164 | +0.78(+10.00%) |
Jul 28, 2022 | 7.620 | 7.840 | 7.360 | 7.800 | 274,719 | +0.23(+3.04%) |
Jul 27, 2022 | 7.680 | 7.695 | 7.270 | 7.570 | 192,665 | -0.08(-1.05%) |
Jul 26, 2022 | 7.610 | 7.770 | 7.530 | 7.650 | 133,028 | -0.09(-1.16%) |
Jul 25, 2022 | 7.580 | 7.780 | 7.575 | 7.740 | 140,054 | +0.14(+1.84%) |
Jul 22, 2022 | 7.660 | 7.830 | 7.485 | 7.600 | 210,099 | -0.02(-0.26%) |
Jul 21, 2022 | 7.650 | 7.650 | 7.120 | 7.620 | 242,439 | -0.01(-0.13%) |
Jul 20, 2022 | 7.700 | 7.930 | 7.480 | 7.630 | 210,147 | +0.03(+0.39%) |
Jul 19, 2022 | 7.750 | 7.800 | 7.440 | 7.600 | 170,569 | -0.07(-0.91%) |
Jul 18, 2022 | 7.680 | 7.890 | 7.610 | 7.670 | 140,187 | +0.05(+0.66%) |
Jul 15, 2022 | 7.480 | 7.730 | 7.322 | 7.620 | 195,612 | +0.26(+3.53%) |
Jul 14, 2022 | 7.180 | 7.390 | 7.090 | 7.360 | 181,709 | +0.17(+2.36%) |
Jul 13, 2022 | 7.430 | 7.430 | 7.090 | 7.190 | 304,531 | -0.35(-4.64%) |
Jul 12, 2022 | 7.360 | 7.620 | 7.220 | 7.540 | 255,140 | +0.17(+2.31%) |
Jul 11, 2022 | 7.920 | 8.120 | 7.320 | 7.370 | 373,024 | -0.47(-5.99%) |
Jul 08, 2022 | 8.290 | 8.306 | 7.820 | 7.840 | 369,811 | -0.59(-7.00%) |
Jul 07, 2022 | 8.490 | 8.780 | 8.310 | 8.430 | 357,667 | -0.01(-0.12%) |
Jul 06, 2022 | 8.560 | 8.680 | 8.314 | 8.440 | 163,671 | -0.06(-0.71%) |
Jul 05, 2022 | 8.000 | 8.530 | 7.840 | 8.500 | 273,193 | +0.43(+5.33%) |