Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.970 | 8.120 | 7.855 | 7.960 | 1,224,174 | -0.14(-1.73%) |
Sep 29, 2022 | 7.900 | 8.120 | 7.690 | 8.100 | 1,717,130 | +0.22(+2.79%) |
Sep 28, 2022 | 7.750 | 8.050 | 7.750 | 7.880 | 1,206,811 | +0.17(+2.20%) |
Sep 27, 2022 | 7.570 | 7.860 | 7.520 | 7.710 | 973,504 | +0.41(+5.62%) |
Sep 26, 2022 | 7.590 | 7.660 | 7.250 | 7.300 | 1,009,966 | -0.33(-4.33%) |
Sep 23, 2022 | 7.860 | 7.880 | 7.433 | 7.630 | 1,397,273 | -0.68(-8.18%) |
Sep 22, 2022 | 8.570 | 8.685 | 8.240 | 8.310 | 886,848 | -0.08(-0.95%) |
Sep 21, 2022 | 8.850 | 8.950 | 8.390 | 8.390 | 823,068 | -0.26(-3.01%) |
Sep 20, 2022 | 9.060 | 9.060 | 8.520 | 8.650 | 1,371,809 | -0.54(-5.88%) |
Sep 19, 2022 | 9.200 | 9.460 | 9.040 | 9.190 | 806,253 | -0.15(-1.61%) |
Sep 16, 2022 | 9.410 | 9.495 | 9.055 | 9.340 | 3,540,442 | -0.18(-1.89%) |
Sep 15, 2022 | 9.470 | 9.630 | 9.330 | 9.520 | 1,154,830 | -0.25(-2.56%) |
Sep 14, 2022 | 9.300 | 9.780 | 9.300 | 9.770 | 1,012,939 | +0.57(+6.20%) |
Sep 13, 2022 | 9.580 | 9.690 | 9.030 | 9.200 | 1,099,800 | -0.63(-6.41%) |
Sep 12, 2022 | 9.980 | 10.02 | 9.710 | 9.830 | 981,555 | -0.03(-0.30%) |
Sep 09, 2022 | 9.170 | 9.970 | 9.125 | 9.860 | 1,314,354 | +1.00(+11.29%) |
Sep 08, 2022 | 9.000 | 9.100 | 8.780 | 8.860 | 1,067,724 | -0.12(-1.34%) |
Sep 07, 2022 | 8.890 | 8.990 | 8.590 | 8.980 | 993,140 | -0.19(-2.07%) |
Sep 06, 2022 | 9.460 | 9.630 | 9.090 | 9.170 | 876,141 | -0.21(-2.24%) |
Sep 02, 2022 | 9.170 | 9.410 | 9.040 | 9.380 | 722,340 | +0.55(+6.23%) |
Sep 01, 2022 | 8.790 | 8.960 | 8.565 | 8.830 | 1,141,685 | -0.02(-0.23%) |
Aug 31, 2022 | 8.880 | 9.030 | 8.660 | 8.850 | 1,135,639 | -0.10(-1.12%) |
Aug 30, 2022 | 9.220 | 9.220 | 8.830 | 8.950 | 730,971 | -0.50(-5.29%) |
Aug 29, 2022 | 9.260 | 9.650 | 9.260 | 9.450 | 460,990 | +0.13(+1.39%) |
Aug 26, 2022 | 9.760 | 9.780 | 9.190 | 9.320 | 672,166 | -0.54(-5.48%) |
Aug 25, 2022 | 9.800 | 9.940 | 9.690 | 9.860 | 432,434 | +0.15(+1.54%) |
Aug 24, 2022 | 9.340 | 9.765 | 9.340 | 9.710 | 974,585 | +0.31(+3.30%) |
Aug 23, 2022 | 9.170 | 9.660 | 9.170 | 9.400 | 759,155 | +0.44(+4.91%) |
Aug 22, 2022 | 9.030 | 9.080 | 8.780 | 8.960 | 481,119 | -0.20(-2.18%) |
Aug 19, 2022 | 9.300 | 9.350 | 9.020 | 9.160 | 433,596 | -0.19(-2.03%) |
Aug 18, 2022 | 9.050 | 9.410 | 9.050 | 9.350 | 439,471 | +0.38(+4.24%) |
Aug 17, 2022 | 8.940 | 9.100 | 8.780 | 8.970 | 507,853 | -0.01(-0.11%) |
Aug 16, 2022 | 9.300 | 9.440 | 8.870 | 8.980 | 711,564 | -0.23(-2.50%) |
Aug 15, 2022 | 9.100 | 9.245 | 8.860 | 9.210 | 670,052 | -0.43(-4.46%) |
Aug 12, 2022 | 9.310 | 9.640 | 9.270 | 9.640 | 546,275 | +0.31(+3.32%) |
Aug 11, 2022 | 9.420 | 9.640 | 9.270 | 9.330 | 836,807 | +0.16(+1.74%) |
Aug 10, 2022 | 9.100 | 9.260 | 8.800 | 9.170 | 784,435 | +0.03(+0.33%) |
Aug 09, 2022 | 9.200 | 9.380 | 8.985 | 9.140 | 772,754 | +0.09(+0.99%) |
Aug 08, 2022 | 8.720 | 9.095 | 8.590 | 9.050 | 1,056,757 | +0.31(+3.55%) |
Aug 05, 2022 | 8.650 | 9.119 | 8.590 | 8.740 | 908,682 | +0.09(+1.04%) |
Aug 04, 2022 | 9.120 | 9.140 | 8.620 | 8.650 | 1,242,863 | -0.52(-5.67%) |
Aug 03, 2022 | 9.880 | 9.880 | 9.115 | 9.170 | 1,386,505 | -0.64(-6.52%) |
Aug 02, 2022 | 10.11 | 10.28 | 9.790 | 9.810 | 1,175,274 | -0.44(-4.29%) |
Aug 01, 2022 | 10.30 | 10.34 | 9.870 | 10.25 | 993,311 | -0.37(-3.48%) |
Jul 29, 2022 | 10.25 | 10.89 | 10.15 | 10.62 | 1,295,563 | +0.59(+5.88%) |
Jul 28, 2022 | 10.34 | 10.35 | 9.330 | 10.03 | 2,353,610 | -1.24(-11.00%) |
Jul 27, 2022 | 10.55 | 11.39 | 10.55 | 11.27 | 1,447,118 | +0.79(+7.54%) |
Jul 26, 2022 | 10.75 | 10.90 | 10.45 | 10.48 | 706,960 | -0.10(-0.95%) |
Jul 25, 2022 | 9.910 | 10.59 | 9.835 | 10.58 | 1,129,158 | +0.77(+7.85%) |
Jul 22, 2022 | 9.860 | 10.12 | 9.630 | 9.810 | 1,083,972 | +0.02(+0.20%) |
Jul 21, 2022 | 9.850 | 9.920 | 9.440 | 9.790 | 1,095,501 | -0.45(-4.39%) |
Jul 20, 2022 | 10.10 | 10.29 | 9.930 | 10.24 | 777,342 | +0.02(+0.20%) |
Jul 19, 2022 | 9.780 | 10.27 | 9.760 | 10.22 | 836,177 | +0.38(+3.86%) |
Jul 18, 2022 | 9.870 | 10.22 | 9.750 | 9.840 | 960,237 | +0.27(+2.82%) |
Jul 15, 2022 | 9.740 | 9.867 | 9.350 | 9.570 | 1,265,642 | +0.06(+0.63%) |
Jul 14, 2022 | 9.620 | 9.770 | 9.360 | 9.510 | 1,019,319 | -0.49(-4.90%) |
Jul 13, 2022 | 9.670 | 10.15 | 9.630 | 10.00 | 800,352 | +0.15(+1.52%) |
Jul 12, 2022 | 10.09 | 10.29 | 9.770 | 9.850 | 1,083,044 | -0.65(-6.19%) |
Jul 11, 2022 | 10.49 | 10.68 | 10.29 | 10.50 | 789,148 | -0.24(-2.23%) |
Jul 08, 2022 | 10.87 | 10.87 | 10.46 | 10.74 | 1,033,391 | +0.07(+0.66%) |
Jul 07, 2022 | 10.52 | 10.85 | 10.52 | 10.67 | 986,723 | +0.51(+5.02%) |
Jul 06, 2022 | 10.00 | 10.19 | 9.610 | 10.16 | 1,353,247 | -0.05(-0.49%) |
Jul 05, 2022 | 10.44 | 10.50 | 9.800 | 10.21 | 1,664,161 | -0.56(-5.20%) |