Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.850 | 7.000 | 6.750 | 6.800 | 4,385 | -0.15(-2.16%) |
Sep 29, 2022 | 6.750 | 6.994 | 6.704 | 6.950 | 2,619 | +0.00(+0.00%) |
Sep 28, 2022 | 6.850 | 7.050 | 6.583 | 6.950 | 4,912 | +0.30(+4.51%) |
Sep 27, 2022 | 6.750 | 6.950 | 6.600 | 6.650 | 9,158 | -0.15(-2.21%) |
Sep 26, 2022 | 6.900 | 7.350 | 6.650 | 6.800 | 6,940 | -0.30(-4.23%) |
Sep 23, 2022 | 7.400 | 7.473 | 6.800 | 7.100 | 10,603 | -0.60(-7.79%) |
Sep 22, 2022 | 7.800 | 7.795 | 7.500 | 7.700 | 7,681 | +0.05(+0.65%) |
Sep 21, 2022 | 8.150 | 8.250 | 7.500 | 7.650 | 17,387 | -0.60(-7.27%) |
Sep 20, 2022 | 8.250 | 8.500 | 8.100 | 8.250 | 3,102 | -0.20(-2.37%) |
Sep 19, 2022 | 8.200 | 8.650 | 8.150 | 8.450 | 7,452 | +0.10(+1.20%) |
Sep 16, 2022 | 8.250 | 8.350 | 7.850 | 8.350 | 7,675 | +0.05(+0.60%) |
Sep 15, 2022 | 8.000 | 8.850 | 7.800 | 8.300 | 36,233 | +0.30(+3.75%) |
Sep 14, 2022 | 8.700 | 9.000 | 7.900 | 8.000 | 24,702 | -0.75(-8.57%) |
Sep 13, 2022 | 8.650 | 9.500 | 8.601 | 8.750 | 22,999 | -0.35(-3.85%) |
Sep 12, 2022 | 8.600 | 9.800 | 8.600 | 9.100 | 87,285 | +0.30(+3.41%) |
Sep 09, 2022 | 8.700 | 9.100 | 8.550 | 8.800 | 9,855 | -0.05(-0.56%) |
Sep 08, 2022 | 9.350 | 9.350 | 8.450 | 8.850 | 29,047 | -0.15(-1.67%) |
Sep 07, 2022 | 8.950 | 9.000 | 8.400 | 9.000 | 23,605 | +0.20(+2.27%) |
Sep 06, 2022 | 8.050 | 8.800 | 7.916 | 8.800 | 31,633 | +0.65(+7.98%) |
Sep 02, 2022 | 8.250 | 8.306 | 8.009 | 8.150 | 9,571 | -0.20(-2.40%) |
Sep 01, 2022 | 8.200 | 8.450 | 7.907 | 8.350 | 10,518 | -0.05(-0.60%) |
Aug 31, 2022 | 8.300 | 8.950 | 8.050 | 8.400 | 12,463 | +0.10(+1.20%) |
Aug 30, 2022 | 8.800 | 8.800 | 8.200 | 8.300 | 5,474 | -0.05(-0.60%) |
Aug 29, 2022 | 8.000 | 8.550 | 8.000 | 8.350 | 13,589 | +0.20(+2.45%) |
Aug 26, 2022 | 8.850 | 8.899 | 8.150 | 8.150 | 10,379 | -0.95(-10.44%) |
Aug 25, 2022 | 9.150 | 9.150 | 8.900 | 9.100 | 7,541 | -0.05(-0.55%) |
Aug 24, 2022 | 8.950 | 9.218 | 8.500 | 9.150 | 15,691 | +0.00(+0.00%) |
Aug 23, 2022 | 9.500 | 9.500 | 8.900 | 9.150 | 27,940 | +0.05(+0.55%) |
Aug 22, 2022 | 8.750 | 9.200 | 8.100 | 9.100 | 71,447 | +0.45(+5.20%) |
Aug 19, 2022 | 8.350 | 8.700 | 8.150 | 8.650 | 24,231 | +0.00(+0.00%) |
Aug 18, 2022 | 9.000 | 9.002 | 8.427 | 8.650 | 17,301 | -0.30(-3.35%) |
Aug 17, 2022 | 8.800 | 9.000 | 8.150 | 8.950 | 60,660 | +0.15(+1.70%) |
Aug 16, 2022 | 9.100 | 9.800 | 8.800 | 8.800 | 64,295 | -1.02(-10.43%) |
Aug 15, 2022 | 9.550 | 10.22 | 9.350 | 9.825 | 40,536 | +0.12(+1.29%) |
Aug 12, 2022 | 9.000 | 9.900 | 9.000 | 9.700 | 28,885 | +0.55(+6.01%) |
Aug 11, 2022 | 9.700 | 9.700 | 8.850 | 9.150 | 58,257 | -0.55(-5.67%) |
Aug 10, 2022 | 9.500 | 10.45 | 9.000 | 9.700 | 286,076 | +0.50(+5.43%) |
Aug 09, 2022 | 8.250 | 10.50 | 8.110 | 9.200 | 778,394 | +0.70(+8.24%) |
Aug 08, 2022 | 8.800 | 9.200 | 8.250 | 8.500 | 37,558 | -0.30(-3.41%) |
Aug 05, 2022 | 7.750 | 9.200 | 7.750 | 8.800 | 111,773 | +0.90(+11.39%) |
Aug 04, 2022 | 7.900 | 7.992 | 7.700 | 7.900 | 40,975 | +0.00(+0.00%) |
Aug 03, 2022 | 8.450 | 8.450 | 7.850 | 7.900 | 31,425 | -0.30(-3.66%) |
Aug 02, 2022 | 8.350 | 8.550 | 8.150 | 8.200 | 18,296 | -0.30(-3.53%) |
Aug 01, 2022 | 8.300 | 8.700 | 8.100 | 8.500 | 24,859 | +0.20(+2.41%) |
Jul 29, 2022 | 9.150 | 9.450 | 8.300 | 8.300 | 28,608 | -0.70(-7.78%) |
Jul 28, 2022 | 8.550 | 9.106 | 8.450 | 9.000 | 34,152 | +0.28(+3.15%) |
Jul 27, 2022 | 8.450 | 9.050 | 8.400 | 8.725 | 86,356 | +0.28(+3.25%) |
Jul 26, 2022 | 9.200 | 9.200 | 8.450 | 8.450 | 38,353 | -1.05(-11.05%) |
Jul 25, 2022 | 9.750 | 9.793 | 9.250 | 9.500 | 19,952 | -0.30(-3.06%) |
Jul 22, 2022 | 10.30 | 10.30 | 9.601 | 9.800 | 33,734 | -0.25(-2.49%) |
Jul 21, 2022 | 10.30 | 10.55 | 9.850 | 10.05 | 30,011 | -0.30(-2.90%) |
Jul 20, 2022 | 11.20 | 11.20 | 10.25 | 10.35 | 48,129 | -0.75(-6.76%) |
Jul 19, 2022 | 11.70 | 11.70 | 10.95 | 11.10 | 27,207 | -0.50(-4.31%) |
Jul 18, 2022 | 11.10 | 12.00 | 11.10 | 11.60 | 53,847 | +0.35(+3.11%) |
Jul 15, 2022 | 11.00 | 11.35 | 10.75 | 11.25 | 20,907 | -0.05(-0.44%) |
Jul 14, 2022 | 11.40 | 11.74 | 10.75 | 11.30 | 21,387 | -0.05(-0.44%) |
Jul 13, 2022 | 10.30 | 11.45 | 10.25 | 11.35 | 43,874 | +0.85(+8.10%) |
Jul 12, 2022 | 11.75 | 11.90 | 10.30 | 10.50 | 75,306 | -0.70(-6.25%) |
Jul 11, 2022 | 11.55 | 11.70 | 10.90 | 11.20 | 30,573 | -0.70(-5.88%) |
Jul 08, 2022 | 10.45 | 12.13 | 10.03 | 11.90 | 196,012 | +1.45(+13.88%) |
Jul 07, 2022 | 9.850 | 10.80 | 9.850 | 10.45 | 82,864 | +0.80(+8.29%) |
Jul 06, 2022 | 10.60 | 11.00 | 9.500 | 9.650 | 83,089 | -0.80(-7.66%) |
Jul 05, 2022 | 10.80 | 10.90 | 10.15 | 10.45 | 82,914 | -0.50(-4.57%) |