Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.240 | 8.650 | 7.980 | 8.430 | 730,024 | +0.17(+2.06%) |
Sep 29, 2022 | 8.330 | 8.430 | 8.150 | 8.260 | 545,552 | -0.22(-2.59%) |
Sep 28, 2022 | 7.990 | 8.550 | 7.800 | 8.480 | 636,861 | +0.58(+7.34%) |
Sep 27, 2022 | 7.730 | 8.140 | 7.670 | 7.900 | 603,334 | +0.45(+6.04%) |
Sep 26, 2022 | 7.520 | 7.850 | 7.430 | 7.450 | 538,017 | -0.11(-1.46%) |
Sep 23, 2022 | 7.760 | 7.820 | 7.430 | 7.560 | 672,575 | -0.47(-5.85%) |
Sep 22, 2022 | 8.440 | 8.520 | 8.030 | 8.030 | 443,248 | -0.38(-4.52%) |
Sep 21, 2022 | 8.650 | 8.780 | 8.360 | 8.410 | 486,196 | -0.13(-1.52%) |
Sep 20, 2022 | 8.780 | 9.020 | 8.530 | 8.540 | 565,602 | -0.30(-3.39%) |
Sep 19, 2022 | 8.440 | 8.890 | 8.390 | 8.840 | 419,635 | +0.19(+2.20%) |
Sep 16, 2022 | 8.690 | 8.880 | 8.550 | 8.650 | 764,776 | -0.23(-2.59%) |
Sep 15, 2022 | 9.490 | 9.500 | 8.820 | 8.880 | 627,552 | -0.62(-6.53%) |
Sep 14, 2022 | 9.440 | 9.760 | 9.300 | 9.500 | 563,860 | +0.10(+1.06%) |
Sep 13, 2022 | 9.500 | 9.760 | 9.350 | 9.400 | 641,163 | -0.45(-4.57%) |
Sep 12, 2022 | 10.10 | 10.17 | 9.630 | 9.850 | 444,588 | -0.16(-1.60%) |
Sep 09, 2022 | 10.22 | 10.53 | 9.890 | 10.01 | 754,339 | -0.02(-0.20%) |
Sep 08, 2022 | 9.510 | 10.08 | 9.450 | 10.03 | 652,043 | +0.44(+4.59%) |
Sep 07, 2022 | 9.540 | 9.630 | 9.060 | 9.590 | 453,037 | +0.09(+0.95%) |
Sep 06, 2022 | 9.950 | 10.15 | 9.460 | 9.500 | 610,294 | -0.01(-0.11%) |
Sep 02, 2022 | 9.510 | 0 | +0.00(+0.00%) | |||
Sep 01, 2022 | 10.49 | 10.55 | 9.390 | 9.510 | 969,867 | -1.16(-10.87%) |
Aug 31, 2022 | 10.09 | 10.81 | 9.650 | 10.67 | 1,149,149 | +0.32(+3.09%) |
Aug 30, 2022 | 10.33 | 10.57 | 9.710 | 10.35 | 1,183,813 | +0.25(+2.48%) |
Aug 29, 2022 | 8.910 | 10.37 | 8.850 | 10.10 | 1,151,184 | +0.93(+10.14%) |
Aug 26, 2022 | 9.410 | 9.430 | 8.820 | 9.170 | 707,138 | -0.26(-2.76%) |
Aug 25, 2022 | 9.520 | 9.900 | 9.110 | 9.430 | 960,950 | -0.03(-0.32%) |
Aug 24, 2022 | 8.260 | 9.490 | 8.260 | 9.460 | 1,511,234 | +1.60(+20.36%) |
Aug 23, 2022 | 7.500 | 8.060 | 7.480 | 7.860 | 506,619 | +0.46(+6.22%) |
Aug 22, 2022 | 7.490 | 7.510 | 7.260 | 7.400 | 484,632 | -0.27(-3.52%) |
Aug 19, 2022 | 7.940 | 7.940 | 7.620 | 7.670 | 375,631 | -0.45(-5.54%) |
Aug 18, 2022 | 8.050 | 8.160 | 7.850 | 8.120 | 362,215 | +0.16(+2.01%) |
Aug 17, 2022 | 8.490 | 8.570 | 7.960 | 7.960 | 655,054 | -0.77(-8.82%) |
Aug 16, 2022 | 8.760 | 8.900 | 8.360 | 8.730 | 578,532 | -0.05(-0.57%) |
Aug 15, 2022 | 8.780 | 8.820 | 8.520 | 8.780 | 366,104 | -0.15(-1.68%) |
Aug 12, 2022 | 8.900 | 9.070 | 8.810 | 8.930 | 345,174 | +0.02(+0.22%) |
Aug 11, 2022 | 9.020 | 9.320 | 8.890 | 8.910 | 488,432 | +0.02(+0.22%) |
Aug 10, 2022 | 9.030 | 9.120 | 8.650 | 8.890 | 621,952 | +0.05(+0.57%) |
Aug 09, 2022 | 9.130 | 9.270 | 8.760 | 8.840 | 457,756 | -0.37(-4.02%) |
Aug 08, 2022 | 9.150 | 9.480 | 9.100 | 9.210 | 599,235 | +0.17(+1.88%) |
Aug 05, 2022 | 8.530 | 9.140 | 8.480 | 9.040 | 439,229 | +0.38(+4.39%) |
Aug 04, 2022 | 8.520 | 8.760 | 8.450 | 8.660 | 524,967 | +0.03(+0.35%) |
Aug 03, 2022 | 8.730 | 8.800 | 8.350 | 8.630 | 558,826 | +0.03(+0.35%) |
Aug 02, 2022 | 8.340 | 8.750 | 8.280 | 8.600 | 509,778 | +0.01(+0.12%) |
Jul 29, 2022 | 8.590 | 0 | +0.22(+2.63%) | |||
Jul 28, 2022 | 8.140 | 8.390 | 7.830 | 8.370 | 667,198 | +0.48(+6.08%) |
Jul 27, 2022 | 7.380 | 7.950 | 7.380 | 7.890 | 718,460 | +0.65(+8.98%) |
Jul 26, 2022 | 7.330 | 7.340 | 7.050 | 7.240 | 462,409 | -0.05(-0.69%) |
Jul 25, 2022 | 7.010 | 7.290 | 6.740 | 7.290 | 479,278 | +0.39(+5.65%) |
Jul 22, 2022 | 7.450 | 7.550 | 6.900 | 6.900 | 568,119 | -0.54(-7.26%) |
Jul 21, 2022 | 7.600 | 7.650 | 7.330 | 7.440 | 338,720 | -0.28(-3.63%) |
Jul 20, 2022 | 7.530 | 7.770 | 7.400 | 7.720 | 420,468 | +0.12(+1.58%) |
Jul 19, 2022 | 7.210 | 7.620 | 7.160 | 7.600 | 618,845 | +0.45(+6.29%) |
Jul 18, 2022 | 7.270 | 7.440 | 7.130 | 7.150 | 409,914 | +0.08(+1.13%) |
Jul 15, 2022 | 7.140 | 7.210 | 6.780 | 7.070 | 425,647 | +0.10(+1.43%) |
Jul 14, 2022 | 6.740 | 7.010 | 6.510 | 6.970 | 529,247 | +0.14(+2.05%) |
Jul 13, 2022 | 6.560 | 6.990 | 6.560 | 6.830 | 561,350 | +0.09(+1.34%) |
Jul 12, 2022 | 6.660 | 6.870 | 6.560 | 6.740 | 417,615 | -0.03(-0.44%) |
Jul 11, 2022 | 6.930 | 7.020 | 6.720 | 6.770 | 332,955 | -0.27(-3.84%) |
Jul 08, 2022 | 6.960 | 7.140 | 6.780 | 7.040 | 201,200 | +0.02(+0.28%) |
Jul 07, 2022 | 6.560 | 7.080 | 6.550 | 7.020 | 448,063 | +0.64(+10.03%) |
Jul 06, 2022 | 6.430 | 6.590 | 6.140 | 6.380 | 398,323 | -0.01(-0.16%) |
Jul 05, 2022 | 6.340 | 6.410 | 6.180 | 6.390 | 444,831 | -0.06(-0.93%) |