Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.990 | 9.380 | 8.780 | 9.040 | 78,961 | +0.13(+1.46%) |
Sep 29, 2022 | 9.140 | 9.275 | 8.750 | 8.910 | 36,175 | -0.33(-3.57%) |
Sep 28, 2022 | 9.110 | 9.515 | 9.100 | 9.240 | 90,734 | +0.19(+2.10%) |
Sep 27, 2022 | 9.010 | 9.120 | 8.900 | 9.050 | 37,762 | +0.10(+1.12%) |
Sep 26, 2022 | 9.130 | 9.660 | 8.880 | 8.950 | 42,069 | -0.24(-2.61%) |
Sep 23, 2022 | 9.070 | 9.320 | 8.760 | 9.190 | 94,587 | -0.02(-0.22%) |
Sep 22, 2022 | 9.750 | 9.880 | 9.165 | 9.210 | 48,034 | -0.64(-6.50%) |
Sep 21, 2022 | 10.23 | 10.27 | 9.740 | 9.850 | 49,849 | -0.30(-2.96%) |
Sep 20, 2022 | 9.320 | 10.27 | 9.190 | 10.15 | 694,013 | +0.65(+6.84%) |
Sep 19, 2022 | 9.840 | 9.900 | 9.360 | 9.500 | 97,775 | -0.42(-4.23%) |
Sep 16, 2022 | 9.590 | 9.970 | 8.940 | 9.920 | 156,543 | +0.33(+3.44%) |
Sep 15, 2022 | 9.800 | 10.00 | 9.470 | 9.590 | 59,586 | -0.23(-2.34%) |
Sep 14, 2022 | 10.25 | 10.42 | 9.740 | 9.820 | 147,883 | -0.35(-3.44%) |
Sep 13, 2022 | 10.20 | 10.70 | 10.05 | 10.17 | 108,775 | -0.17(-1.64%) |
Sep 12, 2022 | 9.920 | 10.47 | 9.470 | 10.34 | 75,632 | +0.46(+4.66%) |
Sep 09, 2022 | 9.630 | 10.29 | 9.605 | 9.880 | 114,214 | +0.43(+4.55%) |
Sep 08, 2022 | 9.100 | 9.700 | 9.000 | 9.450 | 209,680 | +0.27(+2.94%) |
Sep 07, 2022 | 8.960 | 9.250 | 8.890 | 9.180 | 142,383 | +0.34(+3.85%) |
Sep 06, 2022 | 9.310 | 9.310 | 8.800 | 8.840 | 414,820 | -0.37(-4.02%) |
Sep 02, 2022 | 8.590 | 9.340 | 8.250 | 9.210 | 173,922 | +0.53(+6.11%) |
Sep 01, 2022 | 8.550 | 8.800 | 8.367 | 8.680 | 40,156 | +0.09(+1.05%) |
Aug 31, 2022 | 8.170 | 8.940 | 8.170 | 8.590 | 90,125 | +0.34(+4.12%) |
Aug 30, 2022 | 9.010 | 9.010 | 7.870 | 8.250 | 86,499 | -0.75(-8.33%) |
Aug 29, 2022 | 9.020 | 9.360 | 8.820 | 9.000 | 1,880,089 | +0.00(+0.00%) |
Aug 26, 2022 | 8.950 | 9.030 | 8.610 | 9.000 | 100,028 | +0.10(+1.12%) |
Aug 25, 2022 | 9.090 | 9.090 | 8.740 | 8.900 | 134,535 | -0.05(-0.56%) |
Aug 24, 2022 | 9.090 | 9.200 | 8.600 | 8.950 | 309,277 | -0.03(-0.33%) |
Aug 23, 2022 | 8.600 | 9.350 | 8.350 | 8.980 | 434,004 | +0.43(+5.03%) |
Aug 22, 2022 | 7.870 | 8.610 | 7.732 | 8.550 | 262,780 | +0.49(+6.08%) |
Aug 19, 2022 | 7.700 | 8.220 | 7.700 | 8.060 | 189,484 | +0.37(+4.81%) |
Aug 18, 2022 | 7.200 | 7.890 | 7.060 | 7.690 | 83,409 | +0.41(+5.63%) |
Aug 17, 2022 | 7.320 | 7.390 | 6.900 | 7.280 | 165,142 | -0.23(-3.06%) |
Aug 16, 2022 | 7.160 | 7.740 | 6.910 | 7.510 | 201,279 | +0.22(+3.02%) |
Aug 15, 2022 | 6.430 | 7.650 | 6.400 | 7.290 | 263,053 | +0.77(+11.81%) |
Aug 12, 2022 | 5.390 | 6.930 | 5.370 | 6.520 | 405,991 | +1.12(+20.74%) |
Aug 11, 2022 | 5.400 | 5.500 | 5.290 | 5.400 | 42,746 | +0.02(+0.37%) |
Aug 10, 2022 | 5.040 | 5.690 | 5.000 | 5.380 | 114,012 | +0.16(+3.07%) |
Aug 09, 2022 | 5.140 | 5.390 | 5.020 | 5.220 | 133,048 | +0.01(+0.19%) |
Aug 08, 2022 | 4.800 | 5.210 | 4.780 | 5.210 | 264,122 | +0.40(+8.32%) |
Aug 05, 2022 | 4.470 | 4.810 | 4.440 | 4.810 | 76,539 | +0.27(+5.95%) |
Aug 04, 2022 | 4.470 | 4.580 | 4.210 | 4.540 | 73,815 | +0.21(+4.85%) |
Aug 03, 2022 | 4.040 | 4.360 | 4.040 | 4.330 | 67,383 | +0.28(+6.91%) |
Aug 02, 2022 | 3.800 | 4.090 | 3.780 | 4.050 | 29,256 | +0.18(+4.65%) |
Aug 01, 2022 | 4.080 | 4.105 | 3.820 | 3.870 | 35,173 | -0.23(-5.61%) |
Jul 29, 2022 | 4.060 | 4.090 | 4.010 | 4.100 | 61,602 | +0.04(+0.99%) |
Jul 28, 2022 | 3.790 | 4.100 | 3.731 | 4.060 | 124,619 | +0.32(+8.56%) |
Jul 27, 2022 | 3.690 | 3.750 | 3.610 | 3.740 | 19,656 | +0.05(+1.36%) |
Jul 26, 2022 | 3.540 | 3.813 | 3.451 | 3.690 | 28,243 | +0.23(+6.65%) |
Jul 25, 2022 | 3.430 | 3.513 | 3.340 | 3.460 | 19,423 | -0.02(-0.57%) |
Jul 22, 2022 | 3.700 | 3.770 | 3.390 | 3.480 | 71,165 | -0.26(-6.95%) |
Jul 21, 2022 | 3.720 | 3.783 | 3.610 | 3.740 | 37,059 | +0.03(+0.81%) |
Jul 20, 2022 | 3.920 | 4.050 | 3.600 | 3.710 | 246,682 | -0.10(-2.62%) |
Jul 19, 2022 | 3.750 | 3.990 | 3.720 | 3.810 | 115,011 | +0.06(+1.60%) |
Jul 18, 2022 | 4.060 | 4.100 | 3.610 | 3.750 | 105,335 | -0.31(-7.64%) |
Jul 15, 2022 | 3.800 | 4.160 | 3.720 | 4.060 | 60,385 | +0.26(+6.84%) |
Jul 14, 2022 | 3.990 | 3.990 | 3.590 | 3.800 | 162,824 | -0.25(-6.17%) |
Jul 13, 2022 | 3.950 | 4.100 | 3.920 | 4.050 | 104,911 | +0.11(+2.79%) |
Jul 12, 2022 | 3.720 | 4.075 | 3.700 | 3.940 | 167,898 | +0.26(+7.07%) |
Jul 11, 2022 | 3.890 | 3.890 | 3.570 | 3.680 | 131,859 | -0.04(-1.08%) |
Jul 08, 2022 | 3.510 | 4.032 | 3.460 | 3.720 | 379,416 | +0.22(+6.29%) |
Jul 07, 2022 | 3.360 | 3.840 | 3.220 | 3.500 | 893,903 | +0.32(+10.06%) |
Jul 06, 2022 | 2.990 | 3.270 | 2.980 | 3.180 | 994,337 | +0.21(+7.07%) |
Jul 05, 2022 | 3.010 | 3.090 | 2.930 | 2.970 | 87,227 | -0.06(-1.98%) |