Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.736 | 8.016 | 7.662 | 7.728 | 418,714 | -0.12(-1.47%) |
Sep 29, 2022 | 7.810 | 7.860 | 7.531 | 7.843 | 767,121 | -0.15(-1.91%) |
Sep 28, 2022 | 7.671 | 8.110 | 7.598 | 7.996 | 1,219,697 | +0.45(+6.03%) |
Sep 27, 2022 | 8.077 | 8.118 | 7.413 | 7.541 | 1,593,154 | -0.22(-2.82%) |
Sep 26, 2022 | 7.801 | 8.175 | 7.744 | 7.761 | 894,362 | -0.23(-2.85%) |
Sep 23, 2022 | 8.313 | 8.313 | 7.856 | 7.988 | 1,391,746 | -0.63(-7.26%) |
Sep 22, 2022 | 9.011 | 9.072 | 8.605 | 8.613 | 734,071 | -0.32(-3.63%) |
Sep 21, 2022 | 9.084 | 9.287 | 8.938 | 8.938 | 506,704 | -0.13(-1.43%) |
Sep 20, 2022 | 9.254 | 9.254 | 8.946 | 9.067 | 668,830 | -0.13(-1.41%) |
Sep 19, 2022 | 8.905 | 9.279 | 8.840 | 9.197 | 923,216 | +0.01(+0.09%) |
Sep 16, 2022 | 9.619 | 9.684 | 9.189 | 9.189 | 925,929 | -0.54(-5.59%) |
Sep 15, 2022 | 9.757 | 9.892 | 9.579 | 9.733 | 814,379 | -0.14(-1.40%) |
Sep 14, 2022 | 9.546 | 10.00 | 9.538 | 9.871 | 1,144,954 | +0.49(+5.19%) |
Sep 13, 2022 | 9.368 | 9.571 | 9.343 | 9.384 | 430,128 | -0.07(-0.77%) |
Sep 12, 2022 | 9.538 | 9.628 | 9.343 | 9.457 | 547,739 | +0.06(+0.60%) |
Sep 09, 2022 | 9.149 | 9.408 | 9.149 | 9.400 | 741,865 | +0.45(+4.99%) |
Sep 08, 2022 | 8.929 | 9.093 | 8.820 | 8.954 | 860,595 | +0.18(+2.04%) |
Sep 07, 2022 | 9.181 | 9.185 | 8.645 | 8.775 | 1,452,014 | -0.68(-7.21%) |
Sep 06, 2022 | 9.684 | 9.790 | 9.433 | 9.457 | 917,771 | -0.13(-1.35%) |
Sep 02, 2022 | 9.733 | 9.733 | 9.449 | 9.587 | 857,157 | +0.11(+1.20%) |
Sep 01, 2022 | 9.944 | 10.03 | 9.376 | 9.473 | 1,720,755 | -0.62(-6.11%) |
Aug 31, 2022 | 10.50 | 10.66 | 10.02 | 10.09 | 1,439,586 | -0.52(-4.90%) |
Aug 30, 2022 | 11.09 | 11.09 | 10.50 | 10.61 | 1,179,428 | -0.45(-4.08%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,160,721 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.64 | 11.10 | 11.18 | 973,256 | -0.14(-1.27%) |
Aug 25, 2022 | 11.37 | 11.44 | 10.79 | 11.33 | 1,034,306 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.85 | 11.08 | 11.21 | 1,096,403 | -0.25(-2.17%) |
Aug 23, 2022 | 11.81 | 12.01 | 11.45 | 11.45 | 1,047,669 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,887,470 | +0.26(+2.31%) |
Aug 19, 2022 | 12.16 | 12.36 | 11.40 | 11.45 | 2,302,906 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.16 | 11.69 | 12.13 | 1,153,089 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.68 | 11.10 | 11.57 | 804,904 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,373 | +0.14(+1.23%) |
Aug 15, 2022 | 10.97 | 11.13 | 10.64 | 11.04 | 753,001 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.40 | 10.72 | 11.29 | 920,606 | +0.55(+5.15%) |
Aug 11, 2022 | 10.81 | 11.05 | 10.68 | 10.74 | 875,870 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.72 | 10.18 | 10.59 | 908,012 | +0.16(+1.54%) |
Aug 09, 2022 | 10.19 | 10.48 | 10.04 | 10.43 | 873,385 | +0.25(+2.44%) |
Aug 08, 2022 | 9.724 | 10.19 | 9.660 | 10.18 | 922,752 | +0.38(+3.92%) |
Aug 05, 2022 | 9.404 | 9.932 | 9.307 | 9.796 | 326,688 | +0.17(+1.75%) |
Aug 04, 2022 | 9.748 | 9.907 | 9.432 | 9.628 | 711,511 | -0.21(-2.12%) |
Aug 03, 2022 | 9.724 | 9.908 | 9.468 | 9.836 | 848,997 | +0.16(+1.66%) |
Aug 02, 2022 | 9.916 | 9.996 | 9.652 | 9.676 | 398,568 | -0.34(-3.36%) |
Aug 01, 2022 | 9.988 | 10.09 | 9.644 | 10.01 | 737,775 | -0.08(-0.79%) |
Jul 29, 2022 | 9.988 | 10.28 | 9.988 | 10.09 | 673,342 | +0.14(+1.45%) |
Jul 28, 2022 | 9.924 | 10.01 | 9.436 | 9.948 | 703,225 | +0.07(+0.69%) |
Jul 27, 2022 | 9.920 | 10.15 | 9.690 | 9.880 | 1,068,794 | +0.13(+1.38%) |
Jul 26, 2022 | 10.16 | 10.24 | 9.540 | 9.745 | 927,421 | -0.09(-0.97%) |
Jul 25, 2022 | 9.421 | 9.876 | 9.136 | 9.840 | 1,008,290 | +0.61(+6.60%) |
Jul 22, 2022 | 9.009 | 9.231 | 8.811 | 9.231 | 1,098,488 | +0.36(+4.01%) |
Jul 21, 2022 | 8.732 | 8.875 | 8.376 | 8.875 | 1,001,446 | -0.05(-0.53%) |
Jul 20, 2022 | 8.780 | 9.073 | 8.384 | 8.922 | 1,493,630 | +0.21(+2.45%) |
Jul 19, 2022 | 8.946 | 9.215 | 8.613 | 8.708 | 2,153,480 | -0.06(-0.72%) |
Jul 18, 2022 | 8.621 | 8.985 | 8.590 | 8.772 | 1,088,745 | +0.30(+3.55%) |
Jul 15, 2022 | 8.035 | 8.518 | 7.877 | 8.471 | 957,899 | +0.42(+5.21%) |
Jul 14, 2022 | 7.933 | 8.115 | 7.600 | 8.051 | 762,356 | +0.02(+0.20%) |
Jul 13, 2022 | 7.624 | 8.218 | 7.624 | 8.035 | 825,877 | +0.36(+4.64%) |
Jul 12, 2022 | 7.671 | 7.925 | 7.553 | 7.679 | 588,813 | -0.24(-3.00%) |
Jul 11, 2022 | 7.719 | 7.996 | 7.621 | 7.917 | 779,854 | +0.28(+3.63%) |
Jul 08, 2022 | 7.885 | 7.885 | 7.473 | 7.640 | 899,005 | -0.08(-1.03%) |
Jul 07, 2022 | 6.943 | 7.766 | 6.943 | 7.719 | 1,080,325 | +0.93(+13.77%) |
Jul 06, 2022 | 6.729 | 6.943 | 6.278 | 6.785 | 1,092,675 | -0.02(-0.35%) |
Jul 05, 2022 | 6.951 | 6.975 | 6.500 | 6.808 | 891,819 | -0.30(-4.23%) |