Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.400 | 7.470 | 7.090 | 7.090 | 10,820 | -0.28(-3.80%) |
Sep 29, 2022 | 7.390 | 7.460 | 7.110 | 7.370 | 8,854 | +0.08(+1.10%) |
Sep 28, 2022 | 7.410 | 7.480 | 7.130 | 7.290 | 10,230 | -0.20(-2.67%) |
Sep 27, 2022 | 7.640 | 7.640 | 7.356 | 7.490 | 7,352 | -0.20(-2.63%) |
Sep 26, 2022 | 7.850 | 7.850 | 7.500 | 7.692 | 3,853 | -0.18(-2.26%) |
Sep 23, 2022 | 7.700 | 7.940 | 7.700 | 7.870 | 4,608 | +0.06(+0.77%) |
Sep 22, 2022 | 7.960 | 7.960 | 7.800 | 7.810 | 5,901 | -0.25(-3.10%) |
Sep 21, 2022 | 7.810 | 8.070 | 7.810 | 8.060 | 7,451 | +0.17(+2.15%) |
Sep 20, 2022 | 7.970 | 8.170 | 7.890 | 7.890 | 12,878 | -0.04(-0.50%) |
Sep 19, 2022 | 8.020 | 8.180 | 7.930 | 7.930 | 9,559 | -0.27(-3.29%) |
Sep 16, 2022 | 8.050 | 8.300 | 7.970 | 8.200 | 35,137 | +0.21(+2.63%) |
Sep 15, 2022 | 8.010 | 8.400 | 7.990 | 7.990 | 29,122 | -0.29(-3.50%) |
Sep 14, 2022 | 8.350 | 8.500 | 8.280 | 8.280 | 12,830 | -0.07(-0.84%) |
Sep 13, 2022 | 8.290 | 8.350 | 8.200 | 8.350 | 11,871 | +0.05(+0.60%) |
Sep 12, 2022 | 8.390 | 8.500 | 8.040 | 8.300 | 18,508 | -0.10(-1.19%) |
Sep 09, 2022 | 8.350 | 8.480 | 8.320 | 8.400 | 5,909 | +0.04(+0.48%) |
Sep 08, 2022 | 8.320 | 8.720 | 8.320 | 8.360 | 9,450 | +0.03(+0.36%) |
Sep 07, 2022 | 8.300 | 8.650 | 8.265 | 8.330 | 25,730 | +0.19(+2.33%) |
Sep 06, 2022 | 8.170 | 8.210 | 8.010 | 8.140 | 4,614 | -0.15(-1.81%) |
Sep 02, 2022 | 8.230 | 8.400 | 8.230 | 8.290 | 12,993 | +0.18(+2.22%) |
Sep 01, 2022 | 8.100 | 8.170 | 7.854 | 8.110 | 6,035 | +0.01(+0.12%) |
Aug 31, 2022 | 8.390 | 8.390 | 7.340 | 8.100 | 39,967 | -0.30(-3.57%) |
Aug 30, 2022 | 8.400 | 8.500 | 8.170 | 8.400 | 6,430 | -0.10(-1.18%) |
Aug 29, 2022 | 8.690 | 9.319 | 8.170 | 8.500 | 34,041 | -0.23(-2.63%) |
Aug 26, 2022 | 8.610 | 8.940 | 8.446 | 8.730 | 3,785 | +0.23(+2.71%) |
Aug 25, 2022 | 8.800 | 8.800 | 8.470 | 8.500 | 5,647 | -0.30(-3.41%) |
Aug 24, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 1,862 | +0.10(+1.15%) |
Aug 23, 2022 | 9.430 | 9.460 | 8.110 | 8.700 | 24,132 | -0.25(-2.79%) |
Aug 22, 2022 | 8.910 | 9.354 | 8.565 | 8.950 | 47,747 | -0.04(-0.44%) |
Aug 19, 2022 | 8.750 | 9.050 | 8.640 | 8.990 | 34,492 | +0.20(+2.28%) |
Aug 18, 2022 | 9.100 | 9.100 | 8.550 | 8.790 | 26,520 | -0.22(-2.44%) |
Aug 17, 2022 | 9.470 | 9.470 | 8.818 | 9.010 | 5,545 | -0.16(-1.74%) |
Aug 16, 2022 | 9.500 | 9.946 | 9.170 | 9.170 | 6,264 | -0.13(-1.40%) |
Aug 15, 2022 | 8.570 | 9.355 | 8.570 | 9.300 | 10,575 | +0.59(+6.77%) |
Aug 12, 2022 | 8.550 | 8.710 | 8.532 | 8.710 | 2,896 | +0.17(+1.99%) |
Aug 11, 2022 | 7.960 | 8.700 | 7.850 | 8.540 | 62,369 | +0.19(+2.28%) |
Aug 10, 2022 | 8.750 | 8.750 | 8.275 | 8.350 | 55,523 | -0.10(-1.18%) |
Aug 09, 2022 | 8.830 | 8.830 | 8.450 | 8.450 | 3,570 | -0.38(-4.30%) |
Aug 08, 2022 | 8.750 | 9.100 | 8.660 | 8.830 | 21,288 | +0.32(+3.76%) |
Aug 05, 2022 | 8.740 | 8.750 | 8.470 | 8.510 | 13,466 | -0.10(-1.16%) |
Aug 04, 2022 | 8.480 | 8.750 | 8.385 | 8.610 | 10,695 | +0.13(+1.53%) |
Aug 03, 2022 | 8.740 | 8.740 | 8.140 | 8.480 | 38,084 | -0.25(-2.86%) |
Aug 02, 2022 | 9.220 | 9.220 | 8.620 | 8.730 | 13,260 | -0.12(-1.36%) |
Aug 01, 2022 | 9.050 | 9.960 | 8.820 | 8.850 | 15,183 | +0.05(+0.57%) |
Jul 29, 2022 | 9.130 | 9.440 | 8.770 | 8.800 | 6,109 | +0.19(+2.21%) |
Jul 28, 2022 | 10.13 | 10.13 | 7.980 | 8.610 | 29,504 | -0.65(-7.02%) |
Jul 27, 2022 | 9.210 | 10.25 | 9.200 | 9.260 | 20,465 | -0.28(-2.94%) |
Jul 26, 2022 | 10.52 | 10.94 | 9.540 | 9.540 | 5,638 | -1.59(-14.29%) |
Jul 25, 2022 | 11.25 | 11.67 | 10.92 | 11.13 | 13,362 | -0.79(-6.61%) |
Jul 22, 2022 | 12.04 | 12.04 | 11.50 | 11.92 | 2,445 | -0.24(-2.00%) |
Jul 21, 2022 | 11.56 | 12.25 | 11.25 | 12.16 | 18,680 | +0.41(+3.49%) |
Jul 20, 2022 | 11.25 | 12.00 | 11.25 | 11.75 | 4,801 | +0.44(+3.84%) |
Jul 19, 2022 | 12.24 | 12.24 | 11.27 | 11.31 | 4,409 | -0.04(-0.31%) |
Jul 18, 2022 | 11.87 | 12.21 | 11.25 | 11.35 | 4,799 | +0.05(+0.48%) |
Jul 15, 2022 | 12.25 | 12.54 | 11.30 | 11.30 | 10,306 | -0.24(-2.12%) |
Jul 14, 2022 | 12.06 | 12.06 | 11.47 | 11.54 | 6,999 | -0.33(-2.78%) |
Jul 13, 2022 | 12.69 | 12.69 | 11.60 | 11.87 | 39,261 | -0.82(-6.46%) |
Jul 12, 2022 | 12.73 | 12.73 | 12.06 | 12.69 | 953 | +0.57(+4.70%) |
Jul 11, 2022 | 12.81 | 12.81 | 12.09 | 12.12 | 9,552 | -0.59(-4.64%) |
Jul 08, 2022 | 12.78 | 13.00 | 12.45 | 12.71 | 13,868 | -0.23(-1.78%) |
Jul 07, 2022 | 13.00 | 14.44 | 12.41 | 12.94 | 15,480 | -0.06(-0.46%) |
Jul 06, 2022 | 13.00 | 14.05 | 12.55 | 13.00 | 57,881 | +0.00(+0.00%) |
Jul 05, 2022 | 11.72 | 13.21 | 11.72 | 13.00 | 20,598 | +1.01(+8.42%) |