Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.560 | 10.00 | 9.100 | 9.100 | 44,694 | -0.37(-3.91%) |
Sep 29, 2022 | 9.230 | 9.470 | 8.750 | 9.470 | 34,214 | +0.36(+3.95%) |
Sep 28, 2022 | 9.120 | 9.630 | 8.660 | 9.110 | 32,424 | +0.16(+1.79%) |
Sep 27, 2022 | 9.020 | 9.350 | 8.730 | 8.950 | 17,704 | +0.22(+2.52%) |
Sep 26, 2022 | 8.980 | 9.265 | 8.520 | 8.730 | 28,435 | -0.11(-1.24%) |
Sep 23, 2022 | 9.010 | 9.185 | 8.528 | 8.840 | 45,665 | -0.36(-3.91%) |
Sep 22, 2022 | 9.580 | 9.580 | 8.800 | 9.200 | 52,551 | -0.21(-2.23%) |
Sep 21, 2022 | 10.06 | 10.06 | 9.260 | 9.410 | 41,569 | -0.72(-7.11%) |
Sep 20, 2022 | 9.890 | 10.21 | 9.650 | 10.13 | 36,559 | +0.00(+0.00%) |
Sep 19, 2022 | 10.21 | 10.21 | 9.325 | 10.13 | 49,622 | -0.25(-2.41%) |
Sep 16, 2022 | 9.900 | 10.39 | 9.485 | 10.38 | 68,936 | +0.03(+0.29%) |
Sep 15, 2022 | 9.650 | 10.65 | 9.650 | 10.35 | 58,153 | +0.66(+6.81%) |
Sep 14, 2022 | 9.700 | 10.29 | 9.220 | 9.690 | 36,811 | +0.10(+1.04%) |
Sep 13, 2022 | 9.800 | 10.13 | 9.300 | 9.590 | 76,751 | -0.70(-6.80%) |
Sep 12, 2022 | 9.550 | 10.68 | 9.470 | 10.29 | 69,182 | +0.66(+6.85%) |
Sep 09, 2022 | 9.600 | 9.850 | 9.250 | 9.630 | 62,965 | +0.26(+2.77%) |
Sep 08, 2022 | 8.790 | 9.540 | 8.640 | 9.370 | 59,917 | +0.60(+6.84%) |
Sep 07, 2022 | 8.450 | 9.060 | 8.440 | 8.770 | 32,528 | +0.18(+2.10%) |
Sep 06, 2022 | 8.650 | 8.780 | 8.390 | 8.590 | 52,732 | -0.04(-0.46%) |
Sep 02, 2022 | 8.840 | 9.010 | 8.550 | 8.630 | 20,042 | -0.14(-1.60%) |
Sep 01, 2022 | 9.320 | 9.325 | 8.590 | 8.770 | 60,660 | -0.71(-7.49%) |
Aug 31, 2022 | 9.140 | 9.810 | 9.010 | 9.480 | 17,449 | +0.45(+4.98%) |
Aug 30, 2022 | 9.330 | 9.330 | 8.860 | 9.030 | 27,231 | -0.12(-1.31%) |
Aug 29, 2022 | 9.190 | 9.532 | 8.810 | 9.150 | 31,794 | +0.05(+0.55%) |
Aug 26, 2022 | 9.900 | 9.900 | 9.060 | 9.100 | 63,074 | -0.70(-7.14%) |
Aug 25, 2022 | 9.534 | 10.05 | 9.330 | 9.800 | 28,980 | +0.29(+3.05%) |
Aug 24, 2022 | 9.620 | 9.705 | 9.290 | 9.510 | 26,783 | +0.14(+1.49%) |
Aug 23, 2022 | 9.080 | 9.460 | 8.830 | 9.370 | 32,647 | +0.34(+3.77%) |
Aug 22, 2022 | 9.510 | 9.660 | 9.010 | 9.030 | 50,754 | -0.79(-8.04%) |
Aug 19, 2022 | 10.05 | 10.05 | 9.580 | 9.820 | 30,661 | -0.27(-2.68%) |
Aug 18, 2022 | 9.700 | 10.27 | 9.700 | 10.09 | 52,130 | +0.15(+1.51%) |
Aug 17, 2022 | 9.900 | 10.15 | 9.650 | 9.940 | 35,130 | -0.04(-0.40%) |
Aug 16, 2022 | 10.24 | 10.49 | 9.820 | 9.980 | 70,902 | -0.41(-3.95%) |
Aug 15, 2022 | 9.750 | 10.50 | 9.550 | 10.39 | 88,386 | +0.79(+8.23%) |
Aug 12, 2022 | 9.960 | 10.20 | 9.350 | 9.600 | 72,177 | -0.10(-1.03%) |
Aug 11, 2022 | 9.880 | 10.49 | 9.410 | 9.700 | 82,781 | -0.18(-1.82%) |
Aug 10, 2022 | 8.970 | 9.950 | 8.770 | 9.880 | 122,089 | +1.20(+13.82%) |
Aug 09, 2022 | 9.000 | 9.190 | 8.480 | 8.680 | 44,388 | -0.31(-3.45%) |
Aug 08, 2022 | 9.050 | 9.299 | 8.860 | 8.990 | 45,634 | +0.06(+0.67%) |
Aug 05, 2022 | 8.520 | 8.960 | 8.330 | 8.930 | 51,695 | +0.18(+2.06%) |
Aug 04, 2022 | 8.310 | 9.190 | 8.310 | 8.750 | 112,989 | +0.46(+5.55%) |
Aug 03, 2022 | 8.200 | 8.560 | 8.010 | 8.290 | 70,480 | +0.19(+2.35%) |
Aug 02, 2022 | 7.780 | 8.140 | 7.780 | 8.100 | 56,171 | +0.29(+3.71%) |
Aug 01, 2022 | 7.930 | 8.146 | 7.720 | 7.810 | 57,377 | -0.28(-3.46%) |
Jul 29, 2022 | 7.980 | 8.250 | 7.730 | 8.090 | 67,407 | +0.02(+0.25%) |
Jul 28, 2022 | 7.990 | 8.180 | 7.570 | 8.070 | 80,784 | +0.01(+0.12%) |
Jul 27, 2022 | 8.080 | 8.250 | 7.860 | 8.060 | 69,934 | +0.05(+0.62%) |
Jul 26, 2022 | 8.190 | 8.350 | 7.790 | 8.010 | 159,349 | -0.31(-3.73%) |
Jul 25, 2022 | 8.590 | 8.847 | 8.080 | 8.320 | 91,444 | -0.20(-2.35%) |
Jul 22, 2022 | 9.090 | 9.110 | 8.390 | 8.520 | 149,245 | -0.70(-7.59%) |
Jul 21, 2022 | 8.920 | 9.500 | 8.920 | 9.220 | 66,949 | +0.30(+3.36%) |
Jul 20, 2022 | 8.960 | 9.355 | 8.730 | 8.920 | 128,871 | +0.04(+0.45%) |
Jul 19, 2022 | 8.710 | 9.360 | 8.700 | 8.880 | 133,406 | +0.17(+1.95%) |
Jul 18, 2022 | 9.200 | 9.780 | 8.570 | 8.710 | 228,101 | -0.53(-5.74%) |
Jul 15, 2022 | 10.04 | 10.34 | 9.200 | 9.240 | 248,378 | -0.88(-8.70%) |
Jul 14, 2022 | 11.73 | 13.17 | 10.08 | 10.12 | 604,430 | -1.90(-15.81%) |
Jul 13, 2022 | 11.40 | 12.23 | 10.35 | 12.02 | 920,868 | +0.04(+0.33%) |
Jul 12, 2022 | 9.840 | 14.29 | 9.840 | 11.98 | 8,941,471 | +3.36(+38.98%) |
Jul 11, 2022 | 9.050 | 9.321 | 8.510 | 8.620 | 70,876 | -0.45(-4.96%) |
Jul 08, 2022 | 9.000 | 9.100 | 8.800 | 9.070 | 58,220 | -0.04(-0.44%) |
Jul 07, 2022 | 8.780 | 9.370 | 8.580 | 9.110 | 82,869 | +0.29(+3.29%) |
Jul 06, 2022 | 9.000 | 9.390 | 8.500 | 8.820 | 100,220 | +0.06(+0.68%) |
Jul 05, 2022 | 8.830 | 9.070 | 8.380 | 8.760 | 73,783 | -0.20(-2.23%) |