Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.580 | 7.610 | 7.010 | 7.080 | 473,606 | -0.63(-8.17%) |
Sep 29, 2022 | 8.010 | 8.010 | 7.520 | 7.710 | 257,780 | -0.47(-5.75%) |
Sep 28, 2022 | 7.730 | 8.250 | 7.720 | 8.180 | 223,256 | +0.52(+6.79%) |
Sep 27, 2022 | 7.670 | 7.790 | 7.370 | 7.660 | 317,029 | +0.13(+1.73%) |
Sep 26, 2022 | 8.030 | 8.250 | 7.500 | 7.530 | 262,729 | -0.50(-6.23%) |
Sep 23, 2022 | 7.850 | 8.100 | 7.680 | 8.030 | 274,470 | +0.01(+0.12%) |
Sep 22, 2022 | 8.180 | 8.240 | 7.880 | 8.020 | 302,286 | -0.18(-2.20%) |
Sep 21, 2022 | 8.900 | 8.950 | 8.190 | 8.200 | 217,805 | -0.67(-7.55%) |
Sep 20, 2022 | 9.000 | 9.180 | 8.839 | 8.870 | 377,468 | -0.26(-2.85%) |
Sep 19, 2022 | 8.090 | 9.170 | 8.090 | 9.130 | 503,953 | +0.94(+11.48%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.801 | 8.190 | 1,729,532 | -0.50(-5.75%) |
Sep 15, 2022 | 7.890 | 8.790 | 7.890 | 8.690 | 485,725 | +0.64(+7.95%) |
Sep 14, 2022 | 8.080 | 8.080 | 7.670 | 8.050 | 379,826 | -0.01(-0.12%) |
Sep 13, 2022 | 8.340 | 8.377 | 7.945 | 8.060 | 456,658 | -0.64(-7.36%) |
Sep 12, 2022 | 8.800 | 9.090 | 8.600 | 8.700 | 288,800 | +0.04(+0.46%) |
Sep 09, 2022 | 8.480 | 8.690 | 8.150 | 8.660 | 327,154 | +0.36(+4.34%) |
Sep 08, 2022 | 8.310 | 8.380 | 8.050 | 8.300 | 320,048 | -0.10(-1.19%) |
Sep 07, 2022 | 8.280 | 8.420 | 7.930 | 8.400 | 664,915 | +0.03(+0.36%) |
Sep 06, 2022 | 9.390 | 9.420 | 8.250 | 8.370 | 745,438 | -1.03(-10.96%) |
Sep 02, 2022 | 9.570 | 9.710 | 9.220 | 9.400 | 440,411 | -0.17(-1.78%) |
Sep 01, 2022 | 9.510 | 9.630 | 9.120 | 9.570 | 415,464 | -0.04(-0.42%) |
Aug 31, 2022 | 10.76 | 10.76 | 9.480 | 9.610 | 648,113 | -1.25(-11.51%) |
Aug 30, 2022 | 9.370 | 10.89 | 9.260 | 10.86 | 750,488 | -0.45(-3.98%) |
Aug 29, 2022 | 10.77 | 11.56 | 10.77 | 11.31 | 392,943 | +0.41(+3.76%) |
Aug 26, 2022 | 11.70 | 11.70 | 10.75 | 10.90 | 241,949 | -0.79(-6.76%) |
Aug 25, 2022 | 11.44 | 11.85 | 11.42 | 11.69 | 135,886 | +0.23(+2.01%) |
Aug 24, 2022 | 11.43 | 11.78 | 11.27 | 11.46 | 173,427 | +0.02(+0.17%) |
Aug 23, 2022 | 11.35 | 11.72 | 11.35 | 11.44 | 125,650 | +0.13(+1.15%) |
Aug 22, 2022 | 11.30 | 11.46 | 11.07 | 11.31 | 154,703 | -0.16(-1.39%) |
Aug 19, 2022 | 12.12 | 12.15 | 11.43 | 11.47 | 282,598 | -0.97(-7.80%) |
Aug 18, 2022 | 12.21 | 12.48 | 11.84 | 12.44 | 198,022 | +0.12(+0.97%) |
Aug 17, 2022 | 12.20 | 12.54 | 11.97 | 12.32 | 231,450 | -0.19(-1.52%) |
Aug 16, 2022 | 11.63 | 12.79 | 11.44 | 12.51 | 485,291 | +0.93(+8.03%) |
Aug 15, 2022 | 11.44 | 11.68 | 11.18 | 11.58 | 209,845 | +0.11(+0.96%) |
Aug 12, 2022 | 11.43 | 11.63 | 11.18 | 11.47 | 280,809 | +0.17(+1.50%) |
Aug 11, 2022 | 11.17 | 11.54 | 11.17 | 11.30 | 174,406 | +0.21(+1.89%) |
Aug 10, 2022 | 11.05 | 11.36 | 10.97 | 11.09 | 319,063 | +0.40(+3.74%) |
Aug 09, 2022 | 10.78 | 10.80 | 10.35 | 10.69 | 268,067 | -0.24(-2.20%) |
Aug 08, 2022 | 9.980 | 11.41 | 9.976 | 10.93 | 347,102 | +1.09(+11.08%) |
Aug 05, 2022 | 9.630 | 9.930 | 9.610 | 9.840 | 156,997 | +0.01(+0.10%) |
Aug 04, 2022 | 9.840 | 10.12 | 9.680 | 9.830 | 283,677 | +0.04(+0.41%) |
Aug 03, 2022 | 9.370 | 9.840 | 9.310 | 9.790 | 316,225 | +0.57(+6.18%) |
Aug 02, 2022 | 9.090 | 9.340 | 8.960 | 9.220 | 258,065 | +0.04(+0.44%) |
Aug 01, 2022 | 9.350 | 9.470 | 9.150 | 9.180 | 309,123 | -0.24(-2.55%) |
Jul 29, 2022 | 9.500 | 9.572 | 9.251 | 9.420 | 178,886 | -0.02(-0.21%) |
Jul 28, 2022 | 8.990 | 9.460 | 8.930 | 9.440 | 253,819 | +0.48(+5.36%) |
Jul 27, 2022 | 8.450 | 8.960 | 8.380 | 8.960 | 212,943 | +0.61(+7.31%) |
Jul 26, 2022 | 9.230 | 9.230 | 8.310 | 8.350 | 464,095 | -1.12(-11.83%) |
Jul 25, 2022 | 9.520 | 9.520 | 9.030 | 9.470 | 312,668 | +0.16(+1.72%) |
Jul 22, 2022 | 9.580 | 9.780 | 9.130 | 9.310 | 241,431 | -0.35(-3.62%) |
Jul 21, 2022 | 9.910 | 9.910 | 9.620 | 9.660 | 357,712 | -0.40(-3.98%) |
Jul 20, 2022 | 9.420 | 10.08 | 9.320 | 10.06 | 444,243 | +0.64(+6.79%) |
Jul 19, 2022 | 9.500 | 9.564 | 9.160 | 9.420 | 302,569 | +0.13(+1.40%) |
Jul 18, 2022 | 9.470 | 9.770 | 9.250 | 9.290 | 314,239 | -0.07(-0.75%) |
Jul 15, 2022 | 9.390 | 9.500 | 9.180 | 9.360 | 260,617 | +0.21(+2.30%) |
Jul 14, 2022 | 8.910 | 9.250 | 8.880 | 9.150 | 254,397 | -0.03(-0.33%) |
Jul 13, 2022 | 9.010 | 9.463 | 8.675 | 9.180 | 330,047 | +0.00(+0.00%) |
Jul 12, 2022 | 8.940 | 9.365 | 8.940 | 9.180 | 287,718 | +0.19(+2.11%) |
Jul 11, 2022 | 8.950 | 9.120 | 8.860 | 8.990 | 332,891 | -0.03(-0.33%) |
Jul 08, 2022 | 8.920 | 9.120 | 8.790 | 9.020 | 371,590 | +0.06(+0.67%) |
Jul 07, 2022 | 8.230 | 9.000 | 8.230 | 8.960 | 458,565 | +0.79(+9.67%) |
Jul 06, 2022 | 8.430 | 8.640 | 8.035 | 8.170 | 454,907 | -0.36(-4.22%) |
Jul 05, 2022 | 7.800 | 8.540 | 7.790 | 8.530 | 471,061 | +0.51(+6.36%) |