Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.760 | 8.180 | 7.660 | 8.050 | 531,338 | +0.29(+3.74%) |
Sep 29, 2022 | 7.900 | 8.100 | 7.590 | 7.760 | 589,302 | -0.26(-3.24%) |
Sep 28, 2022 | 8.020 | 8.190 | 7.890 | 8.020 | 250,217 | +0.09(+1.13%) |
Sep 27, 2022 | 8.180 | 8.340 | 7.820 | 7.930 | 568,721 | -0.14(-1.73%) |
Sep 26, 2022 | 8.260 | 8.470 | 8.050 | 8.070 | 222,533 | -0.25(-3.00%) |
Sep 23, 2022 | 8.400 | 8.440 | 8.130 | 8.320 | 447,189 | -0.23(-2.69%) |
Sep 22, 2022 | 8.710 | 8.730 | 8.360 | 8.550 | 413,331 | -0.15(-1.72%) |
Sep 21, 2022 | 9.500 | 9.510 | 8.640 | 8.700 | 523,001 | -0.83(-8.71%) |
Sep 20, 2022 | 9.670 | 9.690 | 9.390 | 9.530 | 240,525 | -0.23(-2.36%) |
Sep 19, 2022 | 9.810 | 9.820 | 9.350 | 9.760 | 282,480 | -0.15(-1.51%) |
Sep 16, 2022 | 9.870 | 10.01 | 9.700 | 9.910 | 441,002 | -0.25(-2.46%) |
Sep 15, 2022 | 10.34 | 10.43 | 10.13 | 10.16 | 294,141 | -0.37(-3.51%) |
Sep 14, 2022 | 10.16 | 10.55 | 9.960 | 10.53 | 413,091 | +0.50(+4.99%) |
Sep 13, 2022 | 10.31 | 10.48 | 10.02 | 10.03 | 371,992 | -0.69(-6.44%) |
Sep 12, 2022 | 10.57 | 11.00 | 10.52 | 10.72 | 415,100 | +0.36(+3.47%) |
Sep 09, 2022 | 10.57 | 10.73 | 10.28 | 10.36 | 424,153 | -0.10(-0.96%) |
Sep 08, 2022 | 10.10 | 10.50 | 10.10 | 10.46 | 683,288 | +0.26(+2.55%) |
Sep 07, 2022 | 9.230 | 10.28 | 9.190 | 10.20 | 461,261 | +1.20(+13.33%) |
Sep 06, 2022 | 9.020 | 9.520 | 8.900 | 9.000 | 366,407 | -0.06(-0.66%) |
Sep 02, 2022 | 9.130 | 9.330 | 9.000 | 9.060 | 211,047 | -0.08(-0.88%) |
Sep 01, 2022 | 9.500 | 9.510 | 8.425 | 9.140 | 1,213,506 | -0.47(-4.89%) |
Aug 31, 2022 | 10.02 | 10.35 | 9.545 | 9.610 | 430,888 | -0.64(-6.24%) |
Aug 30, 2022 | 10.20 | 10.42 | 10.12 | 10.25 | 369,443 | +0.14(+1.38%) |
Aug 29, 2022 | 9.560 | 10.12 | 9.560 | 10.11 | 231,904 | +0.42(+4.33%) |
Aug 26, 2022 | 10.00 | 10.28 | 9.670 | 9.690 | 486,224 | -0.31(-3.10%) |
Aug 25, 2022 | 10.20 | 10.26 | 9.980 | 10.00 | 325,196 | -0.21(-2.06%) |
Aug 24, 2022 | 10.36 | 10.42 | 10.15 | 10.21 | 353,695 | -0.13(-1.26%) |
Aug 23, 2022 | 10.10 | 10.52 | 10.10 | 10.34 | 288,377 | +0.22(+2.17%) |
Aug 22, 2022 | 10.12 | 10.35 | 9.990 | 10.12 | 342,562 | -0.09(-0.88%) |
Aug 19, 2022 | 10.47 | 10.68 | 10.07 | 10.21 | 385,328 | -0.40(-3.77%) |
Aug 18, 2022 | 10.06 | 10.66 | 10.05 | 10.61 | 452,587 | +0.55(+5.47%) |
Aug 17, 2022 | 9.650 | 10.10 | 9.610 | 10.06 | 439,273 | +0.25(+2.55%) |
Aug 16, 2022 | 9.450 | 9.820 | 9.340 | 9.810 | 643,018 | +0.35(+3.70%) |
Aug 15, 2022 | 9.600 | 9.690 | 9.380 | 9.460 | 1,035,678 | -0.14(-1.46%) |
Aug 12, 2022 | 9.300 | 9.760 | 9.300 | 9.600 | 464,960 | +0.26(+2.78%) |
Aug 11, 2022 | 9.130 | 9.550 | 9.130 | 9.340 | 616,711 | +0.25(+2.75%) |
Aug 10, 2022 | 9.090 | 9.250 | 9.020 | 9.090 | 842,268 | +0.14(+1.56%) |
Aug 09, 2022 | 9.650 | 9.770 | 8.910 | 8.950 | 1,040,224 | -0.74(-7.64%) |
Aug 08, 2022 | 9.480 | 10.29 | 9.410 | 9.690 | 654,591 | +0.29(+3.09%) |
Aug 05, 2022 | 9.310 | 9.740 | 9.180 | 9.400 | 663,024 | -0.12(-1.26%) |
Aug 04, 2022 | 9.820 | 10.13 | 9.201 | 9.520 | 695,371 | -0.06(-0.63%) |
Aug 03, 2022 | 10.91 | 10.95 | 9.520 | 9.580 | 1,259,446 | -1.22(-11.30%) |
Aug 02, 2022 | 12.58 | 12.61 | 10.44 | 10.80 | 2,198,440 | -2.31(-17.62%) |
Aug 01, 2022 | 12.30 | 13.40 | 12.19 | 13.11 | 1,428,651 | +0.78(+6.33%) |
Jul 29, 2022 | 12.15 | 12.36 | 11.82 | 12.33 | 540,693 | +0.18(+1.48%) |
Jul 28, 2022 | 11.89 | 12.17 | 11.49 | 12.15 | 630,791 | +0.36(+3.05%) |
Jul 27, 2022 | 12.23 | 12.25 | 11.56 | 11.79 | 574,351 | -0.31(-2.56%) |
Jul 26, 2022 | 12.55 | 12.55 | 12.09 | 12.10 | 192,820 | -0.55(-4.35%) |
Jul 25, 2022 | 12.64 | 12.82 | 12.15 | 12.65 | 304,378 | +0.01(+0.08%) |
Jul 22, 2022 | 13.81 | 13.81 | 12.41 | 12.64 | 370,056 | -1.08(-7.87%) |
Jul 21, 2022 | 13.61 | 13.94 | 13.31 | 13.72 | 277,319 | +0.07(+0.51%) |
Jul 20, 2022 | 13.14 | 14.29 | 13.14 | 13.65 | 563,117 | +0.62(+4.76%) |
Jul 19, 2022 | 12.63 | 13.18 | 12.63 | 13.03 | 203,479 | +0.50(+3.99%) |
Jul 18, 2022 | 12.93 | 13.50 | 12.51 | 12.53 | 500,297 | -0.28(-2.19%) |
Jul 15, 2022 | 12.92 | 13.09 | 12.29 | 12.81 | 244,850 | +0.09(+0.71%) |
Jul 14, 2022 | 12.90 | 12.92 | 12.43 | 12.72 | 226,717 | -0.34(-2.60%) |
Jul 13, 2022 | 12.87 | 13.21 | 12.74 | 13.06 | 224,121 | +0.08(+0.62%) |
Jul 12, 2022 | 13.30 | 13.40 | 12.87 | 12.98 | 401,039 | -0.30(-2.26%) |
Jul 11, 2022 | 13.20 | 13.71 | 13.05 | 13.28 | 391,929 | -0.04(-0.30%) |
Jul 08, 2022 | 12.77 | 13.39 | 12.72 | 13.32 | 239,821 | +0.37(+2.86%) |
Jul 07, 2022 | 12.92 | 13.44 | 12.79 | 12.95 | 368,518 | +0.04(+0.31%) |
Jul 06, 2022 | 12.30 | 13.03 | 12.30 | 12.91 | 489,790 | +0.52(+4.20%) |
Jul 05, 2022 | 11.43 | 12.41 | 11.07 | 12.39 | 302,970 | +0.70(+5.99%) |