Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.327 | 9.000 | 8.120 | 8.160 | 6,696 | -0.11(-1.33%) |
Sep 29, 2022 | 8.111 | 8.663 | 8.111 | 8.270 | 3,239 | -0.14(-1.66%) |
Sep 28, 2022 | 8.200 | 8.832 | 7.590 | 8.410 | 8,548 | -0.14(-1.64%) |
Sep 27, 2022 | 8.500 | 9.300 | 8.500 | 8.550 | 3,489 | +0.00(+0.00%) |
Sep 26, 2022 | 8.401 | 9.055 | 8.100 | 8.550 | 3,889 | +0.11(+1.34%) |
Sep 23, 2022 | 9.000 | 9.499 | 7.945 | 8.437 | 5,452 | -0.69(-7.52%) |
Sep 22, 2022 | 9.797 | 10.20 | 9.123 | 9.123 | 4,119 | -0.98(-9.67%) |
Sep 21, 2022 | 9.500 | 10.20 | 9.000 | 10.10 | 12,320 | +0.10(+1.00%) |
Sep 20, 2022 | 8.100 | 10.30 | 8.100 | 10.00 | 44,069 | +1.68(+20.19%) |
Sep 19, 2022 | 8.500 | 8.700 | 8.100 | 8.320 | 5,793 | -0.18(-2.12%) |
Sep 16, 2022 | 7.308 | 8.695 | 7.263 | 8.500 | 15,945 | +0.90(+11.84%) |
Sep 15, 2022 | 7.455 | 7.800 | 6.500 | 7.600 | 28,496 | +0.50(+7.04%) |
Sep 14, 2022 | 7.638 | 7.996 | 7.100 | 7.100 | 10,061 | -0.62(-7.98%) |
Sep 13, 2022 | 7.751 | 8.000 | 7.540 | 7.716 | 9,923 | -0.11(-1.46%) |
Sep 12, 2022 | 7.760 | 8.329 | 7.600 | 7.830 | 7,531 | -0.17(-2.12%) |
Sep 09, 2022 | 7.300 | 8.329 | 7.300 | 8.000 | 7,048 | +0.50(+6.67%) |
Sep 08, 2022 | 7.400 | 7.689 | 7.400 | 7.500 | 8,961 | +0.05(+0.67%) |
Sep 07, 2022 | 7.100 | 7.501 | 7.100 | 7.450 | 11,414 | +0.05(+0.68%) |
Sep 06, 2022 | 7.400 | 7.499 | 7.280 | 7.400 | 4,857 | -0.02(-0.27%) |
Sep 02, 2022 | 7.430 | 7.500 | 7.100 | 7.420 | 9,544 | -0.24(-3.13%) |
Sep 01, 2022 | 8.000 | 8.000 | 7.430 | 7.660 | 14,170 | -0.54(-6.59%) |
Aug 31, 2022 | 7.700 | 8.245 | 7.642 | 8.200 | 6,807 | +0.60(+7.89%) |
Aug 30, 2022 | 8.370 | 8.600 | 6.840 | 7.600 | 17,166 | -0.70(-8.43%) |
Aug 29, 2022 | 8.338 | 8.549 | 8.200 | 8.300 | 2,484 | -0.04(-0.46%) |
Aug 26, 2022 | 9.800 | 10.00 | 8.100 | 8.338 | 13,011 | -1.26(-13.15%) |
Aug 25, 2022 | 9.900 | 9.906 | 9.501 | 9.600 | 6,483 | -0.40(-4.00%) |
Aug 24, 2022 | 9.900 | 10.10 | 9.900 | 10.00 | 5,485 | +0.00(+0.00%) |
Aug 23, 2022 | 9.908 | 10.10 | 9.860 | 10.00 | 3,920 | +0.00(+0.00%) |
Aug 22, 2022 | 9.900 | 10.10 | 9.600 | 10.00 | 22,166 | +0.00(+0.00%) |
Aug 19, 2022 | 9.905 | 10.20 | 9.802 | 10.00 | 25,069 | -0.10(-0.99%) |
Aug 18, 2022 | 9.904 | 10.20 | 9.660 | 10.10 | 18,743 | +0.10(+1.00%) |
Aug 17, 2022 | 10.10 | 10.20 | 9.710 | 10.00 | 14,268 | -0.10(-0.99%) |
Aug 16, 2022 | 9.900 | 10.30 | 9.900 | 10.10 | 14,801 | +0.10(+1.00%) |
Aug 15, 2022 | 9.904 | 10.10 | 9.780 | 10.00 | 20,961 | +0.00(+0.00%) |
Aug 12, 2022 | 10.00 | 10.10 | 9.704 | 10.00 | 21,376 | -0.10(-0.99%) |
Aug 11, 2022 | 9.904 | 10.20 | 9.904 | 10.10 | 1,397 | +0.10(+1.00%) |
Aug 10, 2022 | 10.00 | 10.19 | 9.900 | 10.00 | 7,053 | +0.00(+0.00%) |
Aug 09, 2022 | 9.900 | 10.20 | 9.800 | 10.00 | 13,368 | +0.00(+0.00%) |
Aug 08, 2022 | 10.00 | 10.30 | 9.600 | 10.00 | 26,863 | +0.00(+0.00%) |
Aug 05, 2022 | 10.10 | 10.30 | 9.911 | 10.00 | 15,909 | -0.10(-0.99%) |
Aug 04, 2022 | 10.00 | 10.40 | 9.900 | 10.10 | 22,200 | +0.00(+0.00%) |
Aug 03, 2022 | 10.00 | 10.40 | 9.820 | 10.10 | 23,466 | +0.00(+0.00%) |
Aug 02, 2022 | 10.20 | 10.40 | 10.00 | 10.10 | 15,540 | -0.20(-1.94%) |
Aug 01, 2022 | 10.00 | 10.40 | 9.800 | 10.30 | 35,096 | +0.00(+0.00%) |
Jul 29, 2022 | 10.10 | 10.40 | 9.620 | 10.30 | 27,322 | +0.10(+0.98%) |
Jul 28, 2022 | 10.10 | 10.30 | 9.899 | 10.20 | 18,864 | +0.00(+0.00%) |
Jul 27, 2022 | 10.10 | 10.30 | 10.10 | 10.20 | 21,734 | +0.10(+0.99%) |
Jul 26, 2022 | 10.40 | 10.40 | 10.00 | 10.10 | 17,192 | -0.20(-1.94%) |
Jul 25, 2022 | 10.70 | 10.80 | 10.00 | 10.30 | 20,054 | -0.50(-4.63%) |
Jul 22, 2022 | 10.90 | 11.30 | 10.70 | 10.80 | 3,051 | -0.30(-2.70%) |
Jul 21, 2022 | 10.10 | 11.50 | 10.00 | 11.10 | 89,926 | +1.00(+9.90%) |
Jul 20, 2022 | 10.10 | 10.40 | 10.00 | 10.10 | 22,834 | -0.10(-0.98%) |
Jul 19, 2022 | 10.10 | 10.40 | 10.00 | 10.20 | 25,694 | +0.10(+0.99%) |
Jul 18, 2022 | 10.10 | 10.50 | 10.00 | 10.10 | 18,122 | -0.10(-0.98%) |
Jul 15, 2022 | 10.20 | 10.40 | 9.500 | 10.20 | 55,189 | -0.10(-0.97%) |
Jul 14, 2022 | 10.20 | 10.41 | 10.10 | 10.30 | 45,696 | +0.20(+1.98%) |
Jul 13, 2022 | 10.20 | 10.30 | 10.10 | 10.10 | 18,893 | -0.10(-0.98%) |
Jul 12, 2022 | 10.20 | 10.50 | 9.500 | 10.20 | 31,065 | +0.00(+0.00%) |
Jul 11, 2022 | 10.30 | 10.60 | 10.20 | 10.20 | 16,083 | -0.30(-2.86%) |
Jul 08, 2022 | 10.20 | 10.70 | 10.20 | 10.50 | 43,453 | +0.10(+0.96%) |
Jul 07, 2022 | 10.20 | 10.50 | 10.10 | 10.40 | 21,279 | +0.20(+1.96%) |
Jul 06, 2022 | 10.40 | 10.93 | 10.20 | 10.20 | 25,991 | -0.40(-3.77%) |
Jul 05, 2022 | 10.50 | 10.95 | 10.10 | 10.60 | 18,116 | +0.10(+0.95%) |