Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.309 | 8.583 | 8.309 | 8.337 | 595,233 | +0.05(+0.55%) |
Sep 29, 2022 | 8.647 | 8.707 | 7.990 | 8.291 | 957,655 | -0.44(-5.02%) |
Sep 28, 2022 | 8.976 | 8.976 | 8.437 | 8.729 | 512,877 | -0.03(-0.31%) |
Sep 27, 2022 | 8.574 | 8.839 | 8.464 | 8.757 | 601,868 | +0.29(+3.45%) |
Sep 26, 2022 | 8.200 | 8.656 | 8.054 | 8.464 | 793,492 | +0.11(+1.31%) |
Sep 23, 2022 | 9.195 | 9.195 | 8.291 | 8.355 | 1,063,196 | -1.06(-11.25%) |
Sep 22, 2022 | 9.232 | 9.597 | 9.227 | 9.414 | 603,520 | +0.23(+2.49%) |
Sep 21, 2022 | 9.505 | 9.569 | 9.095 | 9.186 | 722,256 | -0.18(-1.95%) |
Sep 20, 2022 | 9.533 | 9.679 | 9.286 | 9.368 | 1,132,180 | -0.16(-1.72%) |
Sep 19, 2022 | 8.903 | 9.550 | 8.889 | 9.533 | 1,229,783 | +0.40(+4.40%) |
Sep 16, 2022 | 9.405 | 9.451 | 8.839 | 9.131 | 1,132,051 | +0.00(+0.00%) |
Sep 15, 2022 | 9.259 | 9.286 | 8.958 | 9.131 | 729,925 | -0.23(-2.44%) |
Sep 14, 2022 | 9.268 | 9.647 | 9.158 | 9.359 | 1,181,978 | +0.22(+2.40%) |
Sep 13, 2022 | 8.985 | 9.312 | 8.675 | 9.140 | 1,099,009 | +0.09(+1.01%) |
Sep 12, 2022 | 9.076 | 9.168 | 8.793 | 9.049 | 904,434 | +0.05(+0.61%) |
Sep 09, 2022 | 8.894 | 9.158 | 8.885 | 8.994 | 687,561 | +0.16(+1.76%) |
Sep 08, 2022 | 8.711 | 8.866 | 8.638 | 8.839 | 378,713 | +0.16(+1.79%) |
Sep 07, 2022 | 8.967 | 8.980 | 8.510 | 8.684 | 872,438 | -0.37(-4.13%) |
Sep 06, 2022 | 9.204 | 9.241 | 8.821 | 9.058 | 1,223,955 | -0.01(-0.10%) |
Sep 02, 2022 | 8.702 | 9.113 | 8.574 | 9.067 | 751,210 | +0.53(+6.20%) |
Sep 01, 2022 | 8.738 | 8.748 | 8.401 | 8.538 | 740,920 | -0.26(-3.01%) |
Aug 31, 2022 | 8.437 | 8.875 | 8.401 | 8.802 | 870,462 | +0.26(+3.10%) |
Aug 30, 2022 | 9.058 | 9.058 | 8.318 | 8.538 | 824,358 | -0.56(-6.12%) |
Aug 29, 2022 | 8.784 | 9.232 | 8.766 | 9.095 | 933,247 | +0.24(+2.68%) |
Aug 26, 2022 | 8.848 | 8.875 | 8.538 | 8.857 | 488,249 | -0.02(-0.21%) |
Aug 25, 2022 | 8.894 | 8.894 | 8.629 | 8.875 | 495,301 | +0.11(+1.25%) |
Aug 24, 2022 | 8.866 | 8.885 | 8.464 | 8.766 | 834,290 | -0.12(-1.34%) |
Aug 23, 2022 | 9.368 | 9.396 | 8.830 | 8.885 | 1,045,699 | -0.26(-2.80%) |
Aug 22, 2022 | 9.168 | 9.460 | 9.095 | 9.140 | 1,132,907 | +0.06(+0.70%) |
Aug 19, 2022 | 8.848 | 9.168 | 8.711 | 9.076 | 905,178 | +0.13(+1.43%) |
Aug 18, 2022 | 8.894 | 9.106 | 8.684 | 8.948 | 1,001,597 | +0.18(+2.08%) |
Aug 17, 2022 | 8.665 | 8.939 | 8.501 | 8.766 | 549,780 | +0.12(+1.37%) |
Aug 16, 2022 | 8.729 | 8.811 | 8.528 | 8.647 | 395,370 | -0.05(-0.63%) |
Aug 15, 2022 | 8.565 | 8.734 | 8.044 | 8.702 | 1,009,333 | -0.06(-0.73%) |
Aug 12, 2022 | 8.757 | 8.839 | 8.547 | 8.766 | 557,545 | -0.06(-0.72%) |
Aug 11, 2022 | 8.565 | 8.976 | 8.556 | 8.830 | 791,080 | +0.29(+3.42%) |
Aug 10, 2022 | 8.401 | 8.629 | 8.012 | 8.538 | 1,383,378 | +0.02(+0.21%) |
Aug 09, 2022 | 8.044 | 8.519 | 7.862 | 8.519 | 1,204,381 | +0.54(+6.75%) |
Aug 08, 2022 | 7.780 | 8.118 | 7.688 | 7.981 | 582,067 | +0.21(+2.70%) |
Aug 05, 2022 | 7.451 | 7.898 | 7.378 | 7.771 | 514,347 | +0.16(+2.04%) |
Aug 04, 2022 | 7.798 | 7.853 | 7.597 | 7.615 | 494,082 | -0.18(-2.34%) |
Aug 03, 2022 | 8.209 | 8.209 | 7.729 | 7.798 | 551,155 | -0.30(-3.72%) |
Aug 02, 2022 | 7.907 | 8.154 | 7.853 | 8.099 | 1,214,698 | +0.25(+3.14%) |
Aug 01, 2022 | 7.624 | 8.008 | 7.579 | 7.853 | 1,596,600 | +0.41(+5.52%) |
Jul 29, 2022 | 7.752 | 7.871 | 7.405 | 7.442 | 894,438 | -0.18(-2.40%) |
Jul 28, 2022 | 7.771 | 7.907 | 7.232 | 7.624 | 893,858 | -0.14(-1.76%) |
Jul 27, 2022 | 7.880 | 7.981 | 7.474 | 7.761 | 842,033 | +0.01(+0.12%) |
Jul 26, 2022 | 7.497 | 7.789 | 7.398 | 7.752 | 576,062 | +0.38(+5.20%) |
Jul 25, 2022 | 7.195 | 7.442 | 7.095 | 7.369 | 469,543 | +0.22(+3.07%) |
Jul 22, 2022 | 7.506 | 7.551 | 7.067 | 7.150 | 411,705 | -0.36(-4.74%) |
Jul 21, 2022 | 7.497 | 7.615 | 7.216 | 7.506 | 486,811 | -0.01(-0.12%) |
Jul 20, 2022 | 7.287 | 7.542 | 7.188 | 7.515 | 678,614 | +0.22(+3.00%) |
Jul 19, 2022 | 6.702 | 7.426 | 6.684 | 7.296 | 1,091,424 | +0.65(+9.75%) |
Jul 18, 2022 | 6.492 | 6.739 | 6.447 | 6.647 | 503,825 | +0.23(+3.56%) |
Jul 15, 2022 | 6.401 | 6.474 | 6.163 | 6.419 | 446,739 | +0.15(+2.33%) |
Jul 14, 2022 | 6.145 | 6.282 | 5.999 | 6.273 | 429,567 | -0.05(-0.72%) |
Jul 13, 2022 | 5.953 | 6.383 | 5.953 | 6.319 | 449,148 | +0.26(+4.22%) |
Jul 12, 2022 | 6.027 | 6.136 | 5.844 | 6.063 | 714,783 | -0.10(-1.63%) |
Jul 11, 2022 | 6.300 | 6.337 | 6.045 | 6.163 | 310,955 | -0.17(-2.74%) |
Jul 08, 2022 | 6.355 | 6.364 | 6.063 | 6.337 | 411,516 | +0.08(+1.31%) |
Jul 07, 2022 | 6.100 | 6.396 | 5.981 | 6.255 | 476,635 | +0.34(+5.71%) |
Jul 06, 2022 | 6.355 | 6.447 | 5.771 | 5.917 | 1,157,624 | -0.41(-6.49%) |
Jul 05, 2022 | 6.255 | 6.355 | 6.127 | 6.328 | 677,351 | -0.04(-0.57%) |