Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.830 | 7.000 | 6.770 | 6.820 | 214,047 | -0.01(-0.15%) |
Sep 29, 2022 | 7.040 | 7.165 | 6.780 | 6.830 | 219,042 | -0.40(-5.53%) |
Sep 28, 2022 | 6.690 | 7.270 | 6.451 | 7.230 | 113,561 | +0.66(+10.05%) |
Sep 27, 2022 | 6.590 | 6.700 | 6.460 | 6.570 | 212,831 | +0.07(+1.08%) |
Sep 26, 2022 | 6.590 | 6.860 | 6.465 | 6.500 | 231,780 | -0.23(-3.42%) |
Sep 23, 2022 | 6.820 | 6.820 | 6.550 | 6.730 | 154,501 | -0.20(-2.89%) |
Sep 22, 2022 | 7.150 | 7.235 | 6.640 | 6.930 | 186,414 | -0.50(-6.73%) |
Sep 21, 2022 | 7.900 | 7.900 | 7.410 | 7.430 | 112,607 | -0.36(-4.62%) |
Sep 20, 2022 | 8.030 | 8.080 | 7.730 | 7.790 | 117,396 | -0.34(-4.18%) |
Sep 19, 2022 | 7.820 | 8.160 | 7.766 | 8.130 | 137,045 | +0.21(+2.65%) |
Sep 16, 2022 | 8.140 | 8.240 | 7.610 | 7.920 | 370,677 | -0.37(-4.46%) |
Sep 15, 2022 | 8.190 | 8.530 | 8.110 | 8.290 | 205,404 | +0.10(+1.22%) |
Sep 14, 2022 | 8.250 | 8.518 | 7.954 | 8.190 | 162,586 | +0.02(+0.24%) |
Sep 13, 2022 | 8.750 | 8.840 | 8.160 | 8.170 | 146,779 | -0.82(-9.12%) |
Sep 12, 2022 | 8.860 | 8.990 | 8.750 | 8.990 | 162,830 | +0.20(+2.28%) |
Sep 09, 2022 | 9.000 | 9.130 | 8.700 | 8.790 | 196,470 | -0.21(-2.33%) |
Sep 08, 2022 | 9.070 | 9.140 | 8.860 | 9.000 | 103,270 | -0.12(-1.32%) |
Sep 07, 2022 | 8.580 | 9.140 | 8.510 | 9.120 | 151,633 | +0.54(+6.29%) |
Sep 06, 2022 | 8.490 | 8.748 | 8.400 | 8.580 | 117,051 | +0.04(+0.47%) |
Sep 02, 2022 | 8.520 | 8.650 | 8.220 | 8.540 | 106,501 | +0.19(+2.28%) |
Sep 01, 2022 | 8.600 | 8.730 | 8.210 | 8.350 | 122,248 | -0.30(-3.47%) |
Aug 31, 2022 | 8.690 | 8.750 | 8.518 | 8.650 | 124,317 | +0.00(+0.00%) |
Aug 30, 2022 | 8.900 | 8.920 | 8.600 | 8.650 | 73,456 | -0.14(-1.59%) |
Aug 29, 2022 | 8.850 | 9.000 | 8.760 | 8.790 | 87,852 | -0.09(-1.01%) |
Aug 26, 2022 | 9.020 | 9.057 | 8.720 | 8.880 | 98,073 | -0.26(-2.84%) |
Aug 25, 2022 | 9.130 | 9.290 | 9.010 | 9.140 | 84,868 | +0.13(+1.44%) |
Aug 24, 2022 | 8.910 | 9.170 | 8.900 | 9.010 | 124,060 | +0.04(+0.45%) |
Aug 23, 2022 | 8.950 | 9.140 | 8.860 | 8.970 | 141,672 | -0.02(-0.22%) |
Aug 22, 2022 | 9.150 | 9.285 | 8.880 | 8.990 | 133,837 | -0.28(-3.02%) |
Aug 19, 2022 | 9.400 | 9.470 | 9.140 | 9.270 | 145,322 | -0.32(-3.34%) |
Aug 18, 2022 | 9.400 | 9.750 | 9.350 | 9.590 | 131,979 | +0.14(+1.48%) |
Aug 17, 2022 | 9.630 | 9.800 | 9.330 | 9.450 | 113,111 | -0.32(-3.28%) |
Aug 16, 2022 | 10.47 | 10.47 | 9.740 | 9.770 | 332,269 | -0.82(-7.74%) |
Aug 15, 2022 | 10.23 | 10.70 | 10.15 | 10.59 | 122,902 | +0.19(+1.83%) |
Aug 12, 2022 | 10.26 | 10.55 | 10.26 | 10.40 | 122,276 | +0.04(+0.39%) |
Aug 11, 2022 | 10.59 | 10.81 | 10.13 | 10.36 | 148,654 | -0.24(-2.26%) |
Aug 10, 2022 | 10.39 | 10.86 | 10.38 | 10.60 | 184,006 | +0.63(+6.32%) |
Aug 09, 2022 | 10.96 | 11.02 | 9.475 | 9.970 | 281,270 | -1.13(-10.18%) |
Aug 08, 2022 | 11.32 | 12.26 | 10.98 | 11.10 | 379,872 | -0.38(-3.31%) |
Aug 05, 2022 | 11.28 | 11.67 | 11.09 | 11.48 | 189,056 | +0.15(+1.32%) |
Aug 04, 2022 | 10.30 | 11.49 | 10.30 | 11.33 | 403,409 | +0.91(+8.73%) |
Aug 03, 2022 | 9.820 | 10.51 | 9.820 | 10.42 | 470,634 | +0.69(+7.09%) |
Aug 02, 2022 | 11.01 | 11.24 | 9.560 | 9.730 | 676,772 | -0.02(-0.21%) |
Aug 01, 2022 | 10.43 | 10.80 | 9.610 | 9.750 | 446,250 | -0.70(-6.70%) |
Jul 29, 2022 | 10.56 | 10.73 | 10.31 | 10.45 | 301,555 | -0.17(-1.60%) |
Jul 28, 2022 | 11.38 | 11.38 | 10.59 | 10.62 | 324,934 | -0.85(-7.41%) |
Jul 27, 2022 | 11.53 | 11.90 | 11.37 | 11.47 | 238,879 | +0.04(+0.35%) |
Jul 26, 2022 | 11.30 | 11.83 | 11.19 | 11.43 | 181,812 | +0.06(+0.53%) |
Jul 25, 2022 | 11.42 | 11.69 | 11.28 | 11.37 | 338,305 | -0.18(-1.56%) |
Jul 22, 2022 | 11.93 | 11.95 | 11.30 | 11.55 | 227,388 | -0.30(-2.53%) |
Jul 21, 2022 | 11.61 | 11.97 | 11.47 | 11.85 | 201,470 | +0.31(+2.69%) |
Jul 20, 2022 | 11.28 | 11.92 | 11.26 | 11.54 | 286,819 | +0.22(+1.94%) |
Jul 19, 2022 | 11.01 | 11.36 | 10.94 | 11.32 | 137,838 | +0.33(+2.96%) |
Jul 18, 2022 | 10.65 | 11.54 | 10.48 | 10.99 | 233,504 | +0.47(+4.52%) |
Jul 15, 2022 | 10.49 | 10.58 | 9.750 | 10.52 | 212,700 | +0.19(+1.84%) |
Jul 14, 2022 | 10.51 | 10.96 | 9.762 | 10.33 | 388,199 | -0.39(-3.64%) |
Jul 13, 2022 | 10.32 | 10.98 | 10.14 | 10.72 | 234,205 | +0.36(+3.47%) |
Jul 12, 2022 | 9.490 | 10.46 | 9.430 | 10.36 | 257,569 | +0.85(+8.94%) |
Jul 11, 2022 | 9.240 | 9.990 | 8.730 | 9.510 | 300,916 | +0.24(+2.59%) |
Jul 08, 2022 | 9.000 | 9.410 | 9.000 | 9.270 | 111,066 | -0.04(-0.43%) |
Jul 07, 2022 | 8.860 | 9.340 | 8.850 | 9.310 | 148,627 | +0.49(+5.56%) |
Jul 06, 2022 | 9.120 | 9.465 | 8.760 | 8.820 | 152,882 | -0.33(-3.61%) |
Jul 05, 2022 | 8.940 | 9.170 | 8.670 | 9.150 | 142,567 | +0.17(+1.89%) |