Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.670 | 8.000 | 7.540 | 7.740 | 461,936 | +0.14(+1.84%) |
Sep 29, 2022 | 7.810 | 8.020 | 7.310 | 7.600 | 590,440 | -0.44(-5.47%) |
Sep 28, 2022 | 7.820 | 8.445 | 7.820 | 8.040 | 773,738 | +0.43(+5.65%) |
Sep 27, 2022 | 7.740 | 7.890 | 7.460 | 7.610 | 772,112 | +0.04(+0.53%) |
Sep 26, 2022 | 7.880 | 8.260 | 7.500 | 7.570 | 665,793 | -0.41(-5.14%) |
Sep 23, 2022 | 8.430 | 8.430 | 7.910 | 7.980 | 397,544 | -0.55(-6.45%) |
Sep 22, 2022 | 8.710 | 8.710 | 8.170 | 8.530 | 424,608 | -0.30(-3.40%) |
Sep 21, 2022 | 9.330 | 9.420 | 8.810 | 8.830 | 438,976 | -0.47(-5.05%) |
Sep 20, 2022 | 9.150 | 9.450 | 9.020 | 9.300 | 442,760 | +0.04(+0.43%) |
Sep 19, 2022 | 9.040 | 9.280 | 8.660 | 9.260 | 535,691 | +0.15(+1.65%) |
Sep 16, 2022 | 9.280 | 9.280 | 8.820 | 9.110 | 715,898 | -0.36(-3.80%) |
Sep 15, 2022 | 9.260 | 9.595 | 9.260 | 9.470 | 417,307 | +0.24(+2.60%) |
Sep 14, 2022 | 9.380 | 9.380 | 9.090 | 9.230 | 369,461 | -0.12(-1.28%) |
Sep 13, 2022 | 9.800 | 9.890 | 9.270 | 9.350 | 309,009 | -0.76(-7.52%) |
Sep 12, 2022 | 10.23 | 10.23 | 9.820 | 10.11 | 367,607 | -0.13(-1.27%) |
Sep 09, 2022 | 9.960 | 10.38 | 9.825 | 10.24 | 366,493 | +0.37(+3.75%) |
Sep 08, 2022 | 9.380 | 10.01 | 9.320 | 9.870 | 594,612 | +0.34(+3.57%) |
Sep 07, 2022 | 9.290 | 9.590 | 9.270 | 9.530 | 382,583 | +0.13(+1.38%) |
Sep 06, 2022 | 10.13 | 10.18 | 9.300 | 9.400 | 744,853 | -0.75(-7.39%) |
Sep 02, 2022 | 10.79 | 10.79 | 10.03 | 10.15 | 468,543 | -0.44(-4.15%) |
Sep 01, 2022 | 9.940 | 10.76 | 9.780 | 10.59 | 636,802 | +0.58(+5.79%) |
Aug 31, 2022 | 10.59 | 11.01 | 10.01 | 10.01 | 470,617 | -0.49(-4.67%) |
Aug 30, 2022 | 10.91 | 11.11 | 10.37 | 10.50 | 357,932 | -0.34(-3.14%) |
Aug 29, 2022 | 10.95 | 11.16 | 10.60 | 10.84 | 318,837 | -0.31(-2.78%) |
Aug 26, 2022 | 11.23 | 11.34 | 11.01 | 11.15 | 341,706 | -0.13(-1.15%) |
Aug 25, 2022 | 11.36 | 11.56 | 11.19 | 11.28 | 248,737 | +0.01(+0.09%) |
Aug 24, 2022 | 10.56 | 11.39 | 10.38 | 11.27 | 502,247 | +0.64(+6.02%) |
Aug 23, 2022 | 10.35 | 10.71 | 10.24 | 10.63 | 287,923 | +0.31(+3.00%) |
Aug 22, 2022 | 10.31 | 10.52 | 10.05 | 10.32 | 429,826 | -0.14(-1.34%) |
Aug 19, 2022 | 11.23 | 11.37 | 10.43 | 10.46 | 527,906 | -0.93(-8.17%) |
Aug 18, 2022 | 11.57 | 11.57 | 11.09 | 11.39 | 369,936 | -0.20(-1.73%) |
Aug 17, 2022 | 11.53 | 11.87 | 11.41 | 11.59 | 497,568 | -0.22(-1.86%) |
Aug 16, 2022 | 11.98 | 12.05 | 11.41 | 11.81 | 648,315 | -0.24(-1.99%) |
Aug 15, 2022 | 12.05 | 12.38 | 11.71 | 12.05 | 755,733 | -0.15(-1.23%) |
Aug 12, 2022 | 11.92 | 12.52 | 11.86 | 12.20 | 650,811 | +0.43(+3.65%) |
Aug 11, 2022 | 12.57 | 12.80 | 11.30 | 11.77 | 1,043,304 | -0.73(-5.84%) |
Aug 10, 2022 | 10.91 | 12.52 | 10.76 | 12.50 | 1,463,938 | +1.58(+14.47%) |
Aug 09, 2022 | 10.90 | 11.81 | 10.61 | 10.92 | 1,681,283 | -0.19(-1.71%) |
Aug 08, 2022 | 11.48 | 11.79 | 10.02 | 11.11 | 4,071,085 | +1.37(+14.07%) |
Aug 05, 2022 | 9.000 | 9.780 | 8.900 | 9.740 | 962,994 | +0.58(+6.33%) |
Aug 04, 2022 | 8.820 | 9.300 | 8.590 | 9.160 | 736,421 | +0.54(+6.26%) |
Aug 03, 2022 | 8.550 | 9.270 | 8.500 | 8.620 | 722,041 | +0.31(+3.73%) |
Aug 02, 2022 | 8.570 | 8.920 | 7.890 | 8.310 | 1,599,268 | -1.24(-12.98%) |
Aug 01, 2022 | 9.870 | 9.970 | 9.460 | 9.550 | 1,213,218 | -0.40(-4.02%) |
Jul 29, 2022 | 9.860 | 10.00 | 9.440 | 9.950 | 535,629 | +0.06(+0.61%) |
Jul 28, 2022 | 9.710 | 9.930 | 9.150 | 9.890 | 564,261 | +0.10(+1.02%) |
Jul 27, 2022 | 9.420 | 10.07 | 9.305 | 9.790 | 822,930 | +0.39(+4.15%) |
Jul 26, 2022 | 9.170 | 9.880 | 9.047 | 9.400 | 504,616 | +0.16(+1.73%) |
Jul 25, 2022 | 9.540 | 9.560 | 9.190 | 9.240 | 439,779 | -0.30(-3.14%) |
Jul 22, 2022 | 9.770 | 9.980 | 9.250 | 9.540 | 538,742 | -0.36(-3.64%) |
Jul 21, 2022 | 9.930 | 10.04 | 9.585 | 9.900 | 586,187 | -0.04(-0.40%) |
Jul 20, 2022 | 9.780 | 10.13 | 9.650 | 9.940 | 478,065 | +0.20(+2.05%) |
Jul 19, 2022 | 9.260 | 10.19 | 9.253 | 9.740 | 844,203 | +0.61(+6.68%) |
Jul 18, 2022 | 9.290 | 9.465 | 8.945 | 9.130 | 554,105 | +0.03(+0.33%) |
Jul 15, 2022 | 9.210 | 9.250 | 8.720 | 9.100 | 455,856 | +0.00(+0.00%) |
Jul 14, 2022 | 9.110 | 9.270 | 8.950 | 9.100 | 471,717 | -0.04(-0.44%) |
Jul 13, 2022 | 8.940 | 9.780 | 8.940 | 9.140 | 806,855 | -0.14(-1.51%) |
Jul 12, 2022 | 8.730 | 9.420 | 8.295 | 9.280 | 900,220 | +0.56(+6.42%) |
Jul 11, 2022 | 9.460 | 9.460 | 8.540 | 8.720 | 627,429 | -0.66(-7.04%) |
Jul 08, 2022 | 9.920 | 9.920 | 9.250 | 9.380 | 1,018,077 | -0.67(-6.67%) |
Jul 07, 2022 | 8.290 | 10.25 | 8.050 | 10.05 | 4,058,028 | +1.90(+23.31%) |
Jul 06, 2022 | 8.050 | 8.550 | 8.000 | 8.150 | 516,106 | +0.12(+1.49%) |
Jul 05, 2022 | 7.630 | 8.270 | 7.550 | 8.030 | 513,451 | +0.28(+3.61%) |