Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.074 | 7.132 | 6.803 | 6.813 | 319,092 | -0.33(-4.60%) |
Sep 29, 2022 | 7.189 | 7.189 | 6.977 | 7.141 | 256,367 | -0.17(-2.38%) |
Sep 28, 2022 | 7.325 | 7.412 | 7.180 | 7.315 | 255,081 | -0.03(-0.39%) |
Sep 27, 2022 | 7.711 | 7.972 | 7.296 | 7.344 | 519,536 | -0.27(-3.55%) |
Sep 26, 2022 | 7.634 | 7.895 | 7.586 | 7.615 | 195,781 | +0.00(+0.00%) |
Sep 23, 2022 | 7.673 | 7.675 | 7.470 | 7.615 | 253,206 | -0.14(-1.75%) |
Sep 22, 2022 | 8.272 | 8.272 | 7.610 | 7.750 | 377,320 | -0.53(-6.42%) |
Sep 21, 2022 | 8.185 | 8.562 | 8.185 | 8.281 | 540,190 | +0.09(+1.06%) |
Sep 20, 2022 | 8.030 | 8.238 | 7.837 | 8.194 | 581,870 | +0.10(+1.19%) |
Sep 19, 2022 | 7.963 | 8.175 | 7.921 | 8.098 | 369,489 | -0.04(-0.48%) |
Sep 16, 2022 | 8.165 | 8.165 | 7.876 | 8.136 | 896,713 | -0.03(-0.36%) |
Sep 15, 2022 | 7.769 | 8.320 | 7.769 | 8.165 | 549,758 | +0.30(+3.81%) |
Sep 14, 2022 | 7.992 | 8.103 | 7.721 | 7.866 | 415,813 | -0.10(-1.21%) |
Sep 13, 2022 | 8.214 | 8.214 | 7.847 | 7.963 | 570,233 | -0.35(-4.19%) |
Sep 12, 2022 | 8.813 | 9.383 | 8.262 | 8.310 | 1,071,511 | -0.44(-5.08%) |
Sep 09, 2022 | 8.736 | 9.001 | 8.562 | 8.755 | 829,021 | +0.15(+1.80%) |
Sep 08, 2022 | 8.813 | 8.910 | 8.455 | 8.600 | 284,920 | -0.33(-3.68%) |
Sep 07, 2022 | 8.813 | 8.958 | 8.687 | 8.929 | 600,751 | +0.31(+3.59%) |
Sep 06, 2022 | 8.233 | 8.889 | 8.233 | 8.620 | 543,475 | +0.36(+4.33%) |
Sep 02, 2022 | 8.272 | 8.484 | 8.020 | 8.262 | 220,469 | +0.14(+1.79%) |
Sep 01, 2022 | 8.214 | 8.243 | 7.809 | 8.117 | 383,790 | -0.15(-1.87%) |
Aug 31, 2022 | 8.600 | 8.620 | 8.223 | 8.272 | 349,414 | -0.23(-2.73%) |
Aug 30, 2022 | 8.581 | 8.750 | 8.373 | 8.504 | 242,538 | -0.03(-0.34%) |
Aug 29, 2022 | 8.272 | 8.658 | 8.272 | 8.533 | 271,806 | +0.13(+1.49%) |
Aug 26, 2022 | 8.871 | 8.977 | 8.310 | 8.407 | 404,976 | -0.51(-5.74%) |
Aug 25, 2022 | 8.639 | 9.026 | 8.581 | 8.919 | 299,070 | +0.28(+3.24%) |
Aug 24, 2022 | 8.591 | 8.890 | 8.542 | 8.639 | 362,020 | +0.07(+0.79%) |
Aug 23, 2022 | 8.649 | 8.842 | 8.455 | 8.571 | 531,524 | -0.08(-0.89%) |
Aug 22, 2022 | 8.388 | 8.687 | 8.223 | 8.649 | 295,136 | +0.01(+0.11%) |
Aug 19, 2022 | 9.112 | 9.112 | 8.484 | 8.639 | 533,768 | -0.56(-6.09%) |
Aug 18, 2022 | 8.562 | 9.228 | 8.310 | 9.199 | 555,129 | +0.58(+6.73%) |
Aug 17, 2022 | 8.784 | 8.939 | 8.591 | 8.620 | 518,515 | -0.33(-3.67%) |
Aug 16, 2022 | 8.552 | 9.402 | 8.475 | 8.948 | 1,027,456 | +0.41(+4.75%) |
Aug 15, 2022 | 7.721 | 8.629 | 7.600 | 8.542 | 1,174,803 | +0.80(+10.36%) |
Aug 12, 2022 | 7.605 | 7.847 | 7.373 | 7.740 | 1,690,889 | +0.08(+1.01%) |
Aug 11, 2022 | 8.069 | 8.088 | 7.267 | 7.663 | 4,029,816 | +1.48(+23.91%) |
Aug 10, 2022 | 5.856 | 6.233 | 5.846 | 6.185 | 425,481 | +0.50(+8.84%) |
Aug 09, 2022 | 6.088 | 6.088 | 5.508 | 5.682 | 288,796 | -0.39(-6.37%) |
Aug 08, 2022 | 5.788 | 6.156 | 5.788 | 6.069 | 276,650 | +0.26(+4.49%) |
Aug 05, 2022 | 5.653 | 5.832 | 5.547 | 5.808 | 287,551 | +0.06(+1.01%) |
Aug 04, 2022 | 5.759 | 5.875 | 5.556 | 5.750 | 210,492 | -0.03(-0.50%) |
Aug 03, 2022 | 5.585 | 5.798 | 5.518 | 5.779 | 206,335 | +0.22(+4.00%) |
Aug 02, 2022 | 5.382 | 5.595 | 5.315 | 5.556 | 179,784 | +0.14(+2.50%) |
Aug 01, 2022 | 5.305 | 5.460 | 5.189 | 5.421 | 219,117 | +0.10(+1.81%) |
Jul 29, 2022 | 5.286 | 5.421 | 5.073 | 5.324 | 106,672 | +0.09(+1.66%) |
Jul 28, 2022 | 5.112 | 5.266 | 4.967 | 5.238 | 155,718 | +0.16(+3.24%) |
Jul 27, 2022 | 5.035 | 5.151 | 4.851 | 5.073 | 292,770 | +0.10(+1.94%) |
Jul 26, 2022 | 5.006 | 5.064 | 4.793 | 4.977 | 203,722 | -0.11(-2.09%) |
Jul 25, 2022 | 5.334 | 5.353 | 5.064 | 5.083 | 61,327 | -0.25(-4.71%) |
Jul 22, 2022 | 5.421 | 5.532 | 5.178 | 5.334 | 163,719 | -0.07(-1.25%) |
Jul 21, 2022 | 5.518 | 5.518 | 5.324 | 5.402 | 228,810 | -0.06(-1.06%) |
Jul 20, 2022 | 5.305 | 5.527 | 5.199 | 5.460 | 411,177 | +0.11(+1.99%) |
Jul 19, 2022 | 5.199 | 5.460 | 5.199 | 5.353 | 364,178 | +0.17(+3.36%) |
Jul 18, 2022 | 4.861 | 5.276 | 4.851 | 5.180 | 525,052 | +0.40(+8.28%) |
Jul 15, 2022 | 4.590 | 4.793 | 4.493 | 4.783 | 100,323 | +0.23(+5.10%) |
Jul 14, 2022 | 4.445 | 4.658 | 4.358 | 4.551 | 131,677 | +0.07(+1.51%) |
Jul 13, 2022 | 4.406 | 4.532 | 4.252 | 4.484 | 484,435 | +0.08(+1.75%) |
Jul 12, 2022 | 4.667 | 4.841 | 4.377 | 4.406 | 447,451 | -0.29(-6.17%) |
Jul 11, 2022 | 4.696 | 4.832 | 4.619 | 4.696 | 258,147 | -0.09(-1.82%) |
Jul 08, 2022 | 4.774 | 4.986 | 4.648 | 4.783 | 142,732 | -0.02(-0.40%) |
Jul 07, 2022 | 4.445 | 4.880 | 4.445 | 4.803 | 247,174 | +0.36(+8.04%) |
Jul 06, 2022 | 4.358 | 4.532 | 4.292 | 4.445 | 200,613 | +0.08(+1.77%) |
Jul 05, 2022 | 4.387 | 4.406 | 4.088 | 4.368 | 1,127,723 | +0.05(+1.12%) |