Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.130 | 7.145 | 6.515 | 6.760 | 603,414 | -0.68(-9.14%) |
Sep 29, 2022 | 8.330 | 8.340 | 7.380 | 7.440 | 266,579 | -1.06(-12.47%) |
Sep 28, 2022 | 8.430 | 8.580 | 8.170 | 8.500 | 389,949 | +0.07(+0.83%) |
Sep 27, 2022 | 8.470 | 8.870 | 8.410 | 8.430 | 420,140 | +0.18(+2.18%) |
Sep 26, 2022 | 9.110 | 9.300 | 8.210 | 8.250 | 295,947 | -0.82(-9.04%) |
Sep 23, 2022 | 8.730 | 9.150 | 8.330 | 9.070 | 378,172 | +0.08(+0.89%) |
Sep 22, 2022 | 9.110 | 9.185 | 8.730 | 8.990 | 306,135 | -0.06(-0.66%) |
Sep 21, 2022 | 9.890 | 9.890 | 9.030 | 9.050 | 289,340 | -0.84(-8.49%) |
Sep 20, 2022 | 10.48 | 10.55 | 9.740 | 9.890 | 225,171 | -0.41(-3.98%) |
Sep 19, 2022 | 10.01 | 10.45 | 10.01 | 10.30 | 219,440 | +0.03(+0.29%) |
Sep 16, 2022 | 10.00 | 10.41 | 9.220 | 10.27 | 503,193 | -0.04(-0.39%) |
Sep 15, 2022 | 10.00 | 10.52 | 10.00 | 10.31 | 288,812 | +0.27(+2.69%) |
Sep 14, 2022 | 9.740 | 10.04 | 9.590 | 10.04 | 205,430 | +0.30(+3.08%) |
Sep 13, 2022 | 9.500 | 9.920 | 9.430 | 9.740 | 330,440 | -0.47(-4.60%) |
Sep 12, 2022 | 9.960 | 10.31 | 9.740 | 10.21 | 212,594 | +0.30(+3.03%) |
Sep 09, 2022 | 9.520 | 9.980 | 9.520 | 9.910 | 203,988 | +0.49(+5.20%) |
Sep 08, 2022 | 9.130 | 9.450 | 8.950 | 9.420 | 146,490 | +0.12(+1.29%) |
Sep 07, 2022 | 8.700 | 9.360 | 8.240 | 9.300 | 460,332 | +1.15(+14.11%) |
Sep 06, 2022 | 8.300 | 8.580 | 7.900 | 8.150 | 251,077 | -0.01(-0.12%) |
Sep 02, 2022 | 8.000 | 8.450 | 7.890 | 8.160 | 299,894 | +0.24(+3.03%) |
Sep 01, 2022 | 7.530 | 8.030 | 7.350 | 7.920 | 320,862 | +0.19(+2.46%) |
Aug 31, 2022 | 7.930 | 7.930 | 7.600 | 7.730 | 353,000 | -0.12(-1.53%) |
Aug 30, 2022 | 8.930 | 9.110 | 7.770 | 7.850 | 303,325 | -0.95(-10.80%) |
Aug 29, 2022 | 8.860 | 8.975 | 8.540 | 8.800 | 270,475 | -0.05(-0.56%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.830 | 8.850 | 216,738 | -0.45(-4.84%) |
Aug 25, 2022 | 9.060 | 9.560 | 9.060 | 9.300 | 174,857 | +0.25(+2.76%) |
Aug 24, 2022 | 8.830 | 9.310 | 8.830 | 9.050 | 242,776 | +0.28(+3.19%) |
Aug 23, 2022 | 9.610 | 9.760 | 8.750 | 8.770 | 289,729 | -0.85(-8.84%) |
Aug 22, 2022 | 9.570 | 9.900 | 9.400 | 9.620 | 238,775 | -0.26(-2.63%) |
Aug 19, 2022 | 10.81 | 10.85 | 9.800 | 9.880 | 432,882 | -1.29(-11.55%) |
Aug 18, 2022 | 11.56 | 11.72 | 11.14 | 11.17 | 164,392 | -0.49(-4.20%) |
Aug 17, 2022 | 11.37 | 11.75 | 11.11 | 11.66 | 180,359 | +0.00(+0.00%) |
Aug 16, 2022 | 11.17 | 11.94 | 10.94 | 11.66 | 250,286 | +0.40(+3.55%) |
Aug 15, 2022 | 11.04 | 11.50 | 10.95 | 11.26 | 338,494 | +0.04(+0.36%) |
Aug 12, 2022 | 10.78 | 11.55 | 10.71 | 11.22 | 259,306 | +0.49(+4.57%) |
Aug 11, 2022 | 10.52 | 10.80 | 10.23 | 10.73 | 308,869 | +0.40(+3.87%) |
Aug 10, 2022 | 8.850 | 10.36 | 8.850 | 10.33 | 560,859 | +1.78(+20.82%) |
Aug 09, 2022 | 8.720 | 8.720 | 8.300 | 8.550 | 180,123 | -0.29(-3.28%) |
Aug 08, 2022 | 8.650 | 9.140 | 8.430 | 8.840 | 430,089 | +0.34(+4.00%) |
Aug 05, 2022 | 8.440 | 8.790 | 8.400 | 8.500 | 202,448 | -0.14(-1.62%) |
Aug 04, 2022 | 8.500 | 8.750 | 8.450 | 8.640 | 357,288 | +0.15(+1.77%) |
Aug 03, 2022 | 8.300 | 8.680 | 8.300 | 8.490 | 402,679 | +0.25(+3.03%) |
Aug 02, 2022 | 7.070 | 8.675 | 7.070 | 8.240 | 758,646 | +1.03(+14.29%) |
Aug 01, 2022 | 7.050 | 7.390 | 6.510 | 7.210 | 1,099,086 | -0.69(-8.73%) |
Jul 29, 2022 | 7.660 | 7.950 | 7.500 | 7.900 | 702,178 | +0.22(+2.86%) |
Jul 28, 2022 | 7.130 | 7.730 | 7.060 | 7.680 | 577,796 | +0.56(+7.87%) |
Jul 27, 2022 | 6.750 | 7.180 | 6.490 | 7.120 | 590,583 | +0.64(+9.88%) |
Jul 26, 2022 | 6.990 | 6.990 | 6.450 | 6.480 | 382,307 | -0.57(-8.09%) |
Jul 25, 2022 | 7.180 | 7.180 | 6.670 | 7.050 | 360,166 | +0.01(+0.14%) |
Jul 22, 2022 | 7.820 | 7.840 | 6.980 | 7.040 | 352,089 | -0.73(-9.40%) |
Jul 21, 2022 | 7.890 | 7.890 | 7.400 | 7.770 | 353,433 | -0.29(-3.60%) |
Jul 20, 2022 | 7.620 | 8.250 | 7.620 | 8.060 | 544,165 | +0.35(+4.54%) |
Jul 19, 2022 | 7.310 | 7.740 | 7.310 | 7.710 | 376,361 | +0.53(+7.38%) |
Jul 18, 2022 | 7.200 | 7.840 | 7.150 | 7.180 | 842,792 | +0.19(+2.72%) |
Jul 15, 2022 | 6.470 | 7.020 | 6.470 | 6.990 | 1,145,109 | +0.53(+8.20%) |
Jul 14, 2022 | 6.840 | 6.940 | 6.290 | 6.460 | 553,443 | -0.56(-7.98%) |
Jul 13, 2022 | 7.300 | 7.390 | 6.750 | 7.020 | 553,421 | -0.46(-6.15%) |
Jul 12, 2022 | 7.870 | 8.040 | 7.440 | 7.480 | 336,258 | -0.43(-5.44%) |
Jul 11, 2022 | 8.200 | 8.295 | 7.880 | 7.910 | 517,160 | -0.36(-4.35%) |
Jul 08, 2022 | 8.310 | 8.350 | 7.850 | 8.270 | 541,912 | -0.07(-0.84%) |
Jul 07, 2022 | 8.280 | 8.570 | 8.230 | 8.340 | 401,366 | +0.17(+2.08%) |
Jul 06, 2022 | 8.470 | 8.605 | 8.060 | 8.170 | 292,696 | -0.32(-3.77%) |
Jul 05, 2022 | 7.800 | 8.550 | 7.560 | 8.490 | 441,519 | +0.38(+4.69%) |