Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.859 | 6.859 | 6.448 | 6.477 | 14,622 | -0.18(-2.73%) |
Sep 29, 2022 | 6.716 | 7.101 | 6.554 | 6.659 | 23,487 | -0.07(-1.00%) |
Sep 28, 2022 | 6.812 | 7.108 | 6.726 | 6.726 | 17,122 | -0.12(-1.82%) |
Sep 27, 2022 | 7.223 | 7.313 | 6.726 | 6.850 | 30,164 | -0.37(-5.17%) |
Sep 26, 2022 | 7.641 | 7.641 | 7.166 | 7.223 | 16,487 | -0.01(-0.13%) |
Sep 23, 2022 | 7.625 | 7.625 | 7.099 | 7.233 | 30,927 | -0.54(-6.90%) |
Sep 22, 2022 | 8.013 | 8.013 | 7.539 | 7.769 | 19,223 | -0.40(-4.92%) |
Sep 21, 2022 | 8.314 | 8.610 | 8.170 | 8.170 | 23,965 | -0.29(-3.39%) |
Sep 20, 2022 | 8.400 | 8.630 | 8.242 | 8.457 | 28,641 | -0.10(-1.12%) |
Sep 19, 2022 | 8.094 | 8.553 | 8.046 | 8.553 | 14,593 | +0.56(+7.07%) |
Sep 16, 2022 | 7.864 | 8.304 | 7.740 | 7.989 | 43,850 | +0.07(+0.85%) |
Sep 15, 2022 | 7.759 | 7.979 | 7.606 | 7.922 | 34,112 | +0.04(+0.49%) |
Sep 14, 2022 | 8.065 | 8.400 | 7.587 | 7.883 | 17,671 | -0.11(-1.44%) |
Sep 13, 2022 | 8.381 | 8.381 | 7.950 | 7.998 | 13,935 | -0.26(-3.13%) |
Sep 12, 2022 | 8.132 | 8.295 | 7.998 | 8.256 | 16,170 | +0.13(+1.65%) |
Sep 09, 2022 | 8.276 | 8.349 | 7.998 | 8.123 | 18,639 | -0.05(-0.59%) |
Sep 08, 2022 | 8.180 | 8.314 | 8.086 | 8.170 | 18,290 | -0.11(-1.27%) |
Sep 07, 2022 | 8.103 | 8.457 | 8.084 | 8.276 | 23,615 | +0.16(+2.00%) |
Sep 06, 2022 | 8.209 | 8.285 | 8.113 | 8.113 | 24,050 | -0.11(-1.28%) |
Sep 02, 2022 | 8.467 | 8.467 | 8.142 | 8.218 | 13,457 | -0.11(-1.38%) |
Sep 01, 2022 | 8.467 | 8.515 | 8.276 | 8.333 | 22,973 | -0.20(-2.35%) |
Aug 31, 2022 | 8.553 | 8.706 | 8.400 | 8.534 | 17,546 | +0.00(+0.00%) |
Aug 30, 2022 | 8.610 | 8.716 | 8.429 | 8.534 | 32,048 | -0.23(-2.62%) |
Aug 29, 2022 | 8.945 | 9.127 | 8.438 | 8.764 | 42,636 | -0.18(-2.03%) |
Aug 26, 2022 | 9.108 | 9.280 | 8.945 | 8.945 | 8,249 | -0.32(-3.41%) |
Aug 25, 2022 | 9.175 | 9.337 | 9.175 | 9.261 | 12,069 | -0.02(-0.21%) |
Aug 24, 2022 | 9.271 | 9.280 | 9.184 | 9.280 | 9,621 | +0.24(+2.65%) |
Aug 23, 2022 | 9.060 | 9.248 | 9.003 | 9.041 | 16,987 | +0.04(+0.43%) |
Aug 22, 2022 | 9.118 | 9.271 | 8.964 | 9.003 | 24,567 | -0.17(-1.88%) |
Aug 19, 2022 | 9.318 | 9.385 | 9.146 | 9.175 | 18,835 | -0.30(-3.13%) |
Aug 18, 2022 | 9.290 | 9.472 | 9.251 | 9.472 | 14,923 | +0.20(+2.17%) |
Aug 17, 2022 | 9.462 | 9.467 | 9.146 | 9.271 | 20,186 | -0.20(-2.12%) |
Aug 16, 2022 | 9.472 | 9.577 | 9.424 | 9.472 | 13,447 | +0.01(+0.10%) |
Aug 15, 2022 | 9.137 | 9.481 | 8.543 | 9.462 | 17,999 | +0.20(+2.17%) |
Aug 12, 2022 | 9.022 | 9.280 | 9.022 | 9.261 | 12,112 | +0.21(+2.33%) |
Aug 11, 2022 | 9.137 | 9.280 | 8.993 | 9.051 | 12,485 | -0.07(-0.73%) |
Aug 10, 2022 | 9.184 | 9.313 | 8.993 | 9.118 | 15,061 | +0.02(+0.21%) |
Aug 09, 2022 | 9.003 | 9.156 | 9.003 | 9.098 | 15,523 | +0.11(+1.17%) |
Aug 08, 2022 | 8.620 | 9.204 | 8.620 | 8.993 | 40,625 | +0.33(+3.87%) |
Aug 05, 2022 | 8.821 | 8.955 | 8.521 | 8.658 | 28,183 | -0.23(-2.58%) |
Aug 04, 2022 | 9.290 | 9.451 | 8.524 | 8.888 | 116,617 | -0.88(-9.01%) |
Aug 03, 2022 | 9.950 | 10.08 | 9.634 | 9.768 | 26,722 | -0.15(-1.54%) |
Aug 02, 2022 | 10.06 | 10.22 | 9.916 | 9.921 | 21,172 | -0.11(-1.05%) |
Aug 01, 2022 | 10.18 | 10.24 | 9.998 | 10.03 | 25,374 | -0.27(-2.60%) |
Jul 29, 2022 | 10.33 | 10.41 | 9.969 | 10.29 | 16,423 | -0.05(-0.44%) |
Jul 28, 2022 | 10.20 | 10.37 | 10.20 | 10.34 | 5,894 | +0.18(+1.78%) |
Jul 27, 2022 | 9.768 | 10.16 | 9.768 | 10.16 | 22,472 | +0.50(+5.13%) |
Jul 26, 2022 | 10.01 | 10.01 | 9.530 | 9.663 | 25,530 | -0.35(-3.52%) |
Jul 25, 2022 | 10.29 | 10.35 | 9.835 | 10.02 | 25,053 | -0.28(-2.69%) |
Jul 22, 2022 | 10.51 | 10.58 | 10.29 | 10.29 | 10,504 | -0.12(-1.19%) |
Jul 21, 2022 | 10.29 | 10.42 | 10.24 | 10.42 | 10,513 | +0.07(+0.65%) |
Jul 20, 2022 | 10.41 | 10.52 | 10.29 | 10.35 | 24,172 | -0.02(-0.18%) |
Jul 19, 2022 | 10.18 | 10.48 | 10.18 | 10.37 | 15,236 | +0.32(+3.23%) |
Jul 18, 2022 | 10.04 | 10.21 | 9.911 | 10.04 | 48,092 | +0.09(+0.86%) |
Jul 15, 2022 | 9.901 | 10.05 | 9.720 | 9.959 | 21,314 | +0.21(+2.15%) |
Jul 14, 2022 | 9.768 | 9.920 | 9.701 | 9.749 | 9,760 | -0.13(-1.35%) |
Jul 13, 2022 | 10.01 | 10.08 | 9.854 | 9.882 | 38,012 | -0.20(-1.98%) |
Jul 12, 2022 | 9.949 | 10.16 | 9.920 | 10.08 | 23,377 | +0.12(+1.24%) |
Jul 11, 2022 | 10.38 | 10.38 | 9.944 | 9.959 | 14,464 | -0.44(-4.22%) |
Jul 08, 2022 | 10.53 | 10.64 | 10.36 | 10.40 | 21,355 | -0.18(-1.71%) |
Jul 07, 2022 | 10.59 | 10.78 | 10.51 | 10.58 | 50,368 | +0.04(+0.36%) |
Jul 06, 2022 | 10.56 | 10.64 | 10.33 | 10.54 | 18,545 | +0.04(+0.36%) |
Jul 05, 2022 | 10.62 | 10.62 | 10.33 | 10.50 | 26,406 | -0.16(-1.52%) |