Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.420 | 9.090 | 8.370 | 8.410 | 96,442 | -0.02(-0.24%) |
Sep 29, 2022 | 8.620 | 8.650 | 8.240 | 8.430 | 61,708 | -0.31(-3.55%) |
Sep 28, 2022 | 8.170 | 8.820 | 8.090 | 8.740 | 75,647 | +0.70(+8.71%) |
Sep 27, 2022 | 8.040 | 8.380 | 7.965 | 8.040 | 57,168 | +0.02(+0.25%) |
Sep 26, 2022 | 7.600 | 8.130 | 7.600 | 8.020 | 85,135 | +0.47(+6.23%) |
Sep 23, 2022 | 7.620 | 7.850 | 7.464 | 7.550 | 110,897 | -0.15(-1.95%) |
Sep 22, 2022 | 7.690 | 7.750 | 7.280 | 7.700 | 114,345 | -0.03(-0.39%) |
Sep 21, 2022 | 8.540 | 8.540 | 7.600 | 7.730 | 199,830 | -0.81(-9.48%) |
Sep 20, 2022 | 8.570 | 8.640 | 8.410 | 8.540 | 84,161 | -0.15(-1.73%) |
Sep 19, 2022 | 8.930 | 8.940 | 8.640 | 8.690 | 51,275 | -0.32(-3.55%) |
Sep 16, 2022 | 8.820 | 9.070 | 8.620 | 9.010 | 218,285 | -0.01(-0.11%) |
Sep 15, 2022 | 9.090 | 9.370 | 9.000 | 9.020 | 46,486 | -0.18(-1.96%) |
Sep 14, 2022 | 8.850 | 9.270 | 8.850 | 9.200 | 61,033 | +0.34(+3.84%) |
Sep 13, 2022 | 8.820 | 9.020 | 8.610 | 8.860 | 71,550 | -0.21(-2.32%) |
Sep 12, 2022 | 9.270 | 9.270 | 8.940 | 9.070 | 193,029 | -0.18(-1.95%) |
Sep 09, 2022 | 9.490 | 9.490 | 9.200 | 9.250 | 76,227 | -0.09(-0.96%) |
Sep 08, 2022 | 9.130 | 9.390 | 9.010 | 9.340 | 39,971 | +0.14(+1.52%) |
Sep 07, 2022 | 8.850 | 9.200 | 8.845 | 9.200 | 103,209 | +0.30(+3.37%) |
Sep 06, 2022 | 8.950 | 9.380 | 8.850 | 8.900 | 69,275 | -0.04(-0.45%) |
Sep 02, 2022 | 8.680 | 9.200 | 8.630 | 8.940 | 116,946 | +0.29(+3.35%) |
Sep 01, 2022 | 8.180 | 8.690 | 8.120 | 8.650 | 92,009 | +0.35(+4.22%) |
Aug 31, 2022 | 8.600 | 8.725 | 8.300 | 8.300 | 63,518 | -0.16(-1.89%) |
Aug 30, 2022 | 8.700 | 8.870 | 7.920 | 8.460 | 242,974 | -0.24(-2.76%) |
Aug 29, 2022 | 8.900 | 8.920 | 8.590 | 8.700 | 53,244 | -0.25(-2.79%) |
Aug 26, 2022 | 9.250 | 9.250 | 8.760 | 8.950 | 115,700 | -0.32(-3.45%) |
Aug 25, 2022 | 9.520 | 9.520 | 9.230 | 9.270 | 54,501 | -0.16(-1.70%) |
Aug 24, 2022 | 9.250 | 9.505 | 9.250 | 9.430 | 74,653 | +0.14(+1.51%) |
Aug 23, 2022 | 9.240 | 9.340 | 9.040 | 9.290 | 78,527 | +0.07(+0.76%) |
Aug 22, 2022 | 9.540 | 9.673 | 9.120 | 9.220 | 95,532 | -0.38(-3.96%) |
Aug 19, 2022 | 9.580 | 9.850 | 9.520 | 9.600 | 53,482 | -0.30(-3.03%) |
Aug 18, 2022 | 9.770 | 10.12 | 9.500 | 9.900 | 55,322 | +0.11(+1.12%) |
Aug 17, 2022 | 10.35 | 10.48 | 9.760 | 9.790 | 77,119 | -0.73(-6.94%) |
Aug 16, 2022 | 10.92 | 11.10 | 10.47 | 10.52 | 111,512 | -0.59(-5.31%) |
Aug 15, 2022 | 11.14 | 11.57 | 10.93 | 11.11 | 235,484 | -0.14(-1.24%) |
Aug 12, 2022 | 10.54 | 11.33 | 10.51 | 11.25 | 158,472 | +0.76(+7.24%) |
Aug 11, 2022 | 10.13 | 10.68 | 10.06 | 10.49 | 267,673 | +0.66(+6.71%) |
Aug 10, 2022 | 9.510 | 10.03 | 9.430 | 9.830 | 92,767 | +0.50(+5.36%) |
Aug 09, 2022 | 9.640 | 9.640 | 9.210 | 9.330 | 67,299 | -0.46(-4.70%) |
Aug 08, 2022 | 10.34 | 10.44 | 9.675 | 9.790 | 143,498 | -0.56(-5.41%) |
Aug 05, 2022 | 9.830 | 10.49 | 9.630 | 10.35 | 179,152 | +0.42(+4.23%) |
Aug 04, 2022 | 9.360 | 10.04 | 9.360 | 9.930 | 145,757 | +0.58(+6.20%) |
Aug 03, 2022 | 8.000 | 9.570 | 8.000 | 9.350 | 301,366 | +1.54(+19.72%) |
Aug 02, 2022 | 8.020 | 8.065 | 7.635 | 7.810 | 132,896 | -0.12(-1.51%) |
Aug 01, 2022 | 8.230 | 8.230 | 7.900 | 7.930 | 110,514 | -0.35(-4.23%) |
Jul 29, 2022 | 8.310 | 8.330 | 7.990 | 8.280 | 120,749 | -0.09(-1.08%) |
Jul 28, 2022 | 8.570 | 8.605 | 8.260 | 8.370 | 110,387 | -0.18(-2.11%) |
Jul 27, 2022 | 8.570 | 8.600 | 8.195 | 8.550 | 89,090 | +0.00(+0.00%) |
Jul 26, 2022 | 8.360 | 8.750 | 8.135 | 8.550 | 140,589 | +0.10(+1.18%) |
Jul 25, 2022 | 7.980 | 8.480 | 7.900 | 8.450 | 70,939 | +0.44(+5.49%) |
Jul 22, 2022 | 8.160 | 8.170 | 7.950 | 8.010 | 117,467 | -0.16(-1.96%) |
Jul 21, 2022 | 8.200 | 8.330 | 8.050 | 8.170 | 63,696 | -0.11(-1.33%) |
Jul 20, 2022 | 8.170 | 8.650 | 8.150 | 8.280 | 98,761 | +0.08(+0.98%) |
Jul 19, 2022 | 8.070 | 8.220 | 7.770 | 8.200 | 119,917 | +0.33(+4.19%) |
Jul 18, 2022 | 8.220 | 8.590 | 7.790 | 7.870 | 149,333 | -0.20(-2.48%) |
Jul 15, 2022 | 8.310 | 8.465 | 7.900 | 8.070 | 169,626 | -0.05(-0.62%) |
Jul 14, 2022 | 8.210 | 8.420 | 8.040 | 8.120 | 104,731 | -0.29(-3.45%) |
Jul 13, 2022 | 8.020 | 8.510 | 8.020 | 8.410 | 225,275 | +0.23(+2.81%) |
Jul 12, 2022 | 8.220 | 8.230 | 7.940 | 8.180 | 54,918 | -0.02(-0.24%) |
Jul 11, 2022 | 8.500 | 8.708 | 8.180 | 8.200 | 116,292 | -0.42(-4.87%) |
Jul 08, 2022 | 8.470 | 8.810 | 8.350 | 8.620 | 180,334 | +0.10(+1.17%) |
Jul 07, 2022 | 8.180 | 8.630 | 8.180 | 8.520 | 119,226 | +0.37(+4.54%) |
Jul 06, 2022 | 7.860 | 8.260 | 7.860 | 8.150 | 122,716 | +0.33(+4.22%) |
Jul 05, 2022 | 7.450 | 7.990 | 7.400 | 7.820 | 128,025 | +0.25(+3.30%) |