Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.740 | 8.140 | 7.630 | 7.890 | 654,488 | +0.04(+0.51%) |
Sep 29, 2022 | 8.250 | 8.310 | 7.350 | 7.850 | 650,729 | -0.46(-5.54%) |
Sep 28, 2022 | 7.950 | 8.430 | 8.045 | 8.310 | 244,993 | +0.40(+5.06%) |
Sep 27, 2022 | 7.760 | 8.340 | 7.760 | 7.910 | 293,777 | +0.29(+3.81%) |
Sep 26, 2022 | 7.400 | 8.000 | 7.400 | 7.620 | 197,510 | +0.23(+3.11%) |
Sep 23, 2022 | 7.420 | 7.610 | 7.050 | 7.390 | 186,163 | -0.13(-1.73%) |
Sep 22, 2022 | 7.580 | 7.629 | 7.310 | 7.520 | 171,700 | -0.14(-1.83%) |
Sep 21, 2022 | 7.930 | 8.120 | 7.640 | 7.660 | 220,714 | -0.24(-3.04%) |
Sep 20, 2022 | 7.840 | 8.200 | 7.780 | 7.900 | 308,992 | -0.11(-1.37%) |
Sep 19, 2022 | 8.250 | 8.260 | 7.440 | 8.010 | 430,391 | -0.15(-1.84%) |
Sep 16, 2022 | 8.380 | 8.380 | 7.760 | 8.160 | 1,336,431 | -0.23(-2.74%) |
Sep 15, 2022 | 8.680 | 8.861 | 8.270 | 8.390 | 328,200 | -0.40(-4.55%) |
Sep 14, 2022 | 8.130 | 8.840 | 7.810 | 8.790 | 337,654 | +0.63(+7.72%) |
Sep 13, 2022 | 8.110 | 8.310 | 7.900 | 8.160 | 325,478 | -0.21(-2.51%) |
Sep 12, 2022 | 8.760 | 8.760 | 8.010 | 8.370 | 350,228 | -0.38(-4.34%) |
Sep 09, 2022 | 8.550 | 9.303 | 8.390 | 8.750 | 495,983 | +0.19(+2.22%) |
Sep 08, 2022 | 7.470 | 8.655 | 7.290 | 8.560 | 313,435 | +1.08(+14.44%) |
Sep 07, 2022 | 7.220 | 7.510 | 6.900 | 7.480 | 307,540 | +0.22(+3.03%) |
Sep 06, 2022 | 7.660 | 7.760 | 7.210 | 7.260 | 379,893 | -0.39(-5.10%) |
Sep 02, 2022 | 7.460 | 8.100 | 7.455 | 7.650 | 441,648 | +0.15(+2.00%) |
Sep 01, 2022 | 7.280 | 7.540 | 7.050 | 7.500 | 346,965 | -0.01(-0.13%) |
Aug 31, 2022 | 6.410 | 7.769 | 6.320 | 7.510 | 957,914 | +1.25(+19.97%) |
Aug 30, 2022 | 7.480 | 7.670 | 6.190 | 6.260 | 532,940 | -1.08(-14.71%) |
Aug 29, 2022 | 7.520 | 7.770 | 7.020 | 7.340 | 387,557 | -0.38(-4.92%) |
Aug 26, 2022 | 8.280 | 8.365 | 7.684 | 7.720 | 222,762 | -0.50(-6.08%) |
Aug 25, 2022 | 8.390 | 8.549 | 7.950 | 8.220 | 182,312 | -0.10(-1.20%) |
Aug 24, 2022 | 7.660 | 8.470 | 7.645 | 8.320 | 246,448 | +0.62(+8.05%) |
Aug 23, 2022 | 7.220 | 7.960 | 7.150 | 7.700 | 234,006 | +0.51(+7.09%) |
Aug 22, 2022 | 7.460 | 7.760 | 7.110 | 7.190 | 240,030 | -0.55(-7.11%) |
Aug 19, 2022 | 7.650 | 7.820 | 7.330 | 7.740 | 233,389 | -0.09(-1.15%) |
Aug 18, 2022 | 7.780 | 7.920 | 7.580 | 7.830 | 263,585 | +0.05(+0.64%) |
Aug 17, 2022 | 8.000 | 8.413 | 7.650 | 7.780 | 403,533 | -0.40(-4.89%) |
Aug 16, 2022 | 8.560 | 8.630 | 8.000 | 8.180 | 450,714 | -0.39(-4.55%) |
Aug 15, 2022 | 7.420 | 8.610 | 7.370 | 8.570 | 611,011 | +1.00(+13.21%) |
Aug 12, 2022 | 6.650 | 7.685 | 6.450 | 7.570 | 524,420 | +0.91(+13.66%) |
Aug 11, 2022 | 8.520 | 8.520 | 6.290 | 6.660 | 1,624,741 | -1.95(-22.65%) |
Aug 10, 2022 | 8.220 | 8.770 | 7.830 | 8.610 | 606,198 | +0.61(+7.62%) |
Aug 09, 2022 | 6.830 | 8.500 | 6.660 | 8.000 | 1,206,524 | +0.98(+13.96%) |
Aug 08, 2022 | 7.790 | 7.866 | 6.620 | 7.020 | 649,513 | -0.74(-9.54%) |
Aug 05, 2022 | 6.420 | 7.770 | 6.251 | 7.760 | 746,505 | +1.24(+19.02%) |
Aug 04, 2022 | 5.760 | 6.540 | 5.670 | 6.520 | 483,288 | +0.71(+12.22%) |
Aug 03, 2022 | 5.650 | 6.000 | 5.650 | 5.810 | 388,037 | +0.28(+5.06%) |
Aug 02, 2022 | 4.610 | 5.540 | 4.610 | 5.530 | 518,837 | +0.94(+20.48%) |
Aug 01, 2022 | 4.530 | 4.895 | 4.420 | 4.590 | 561,028 | +0.00(+0.00%) |
Jul 29, 2022 | 4.860 | 4.880 | 4.300 | 4.590 | 593,219 | -0.36(-7.27%) |
Jul 28, 2022 | 4.930 | 5.060 | 4.560 | 4.950 | 861,950 | -0.21(-4.07%) |
Jul 27, 2022 | 4.840 | 6.330 | 4.840 | 5.160 | 6,150,516 | +0.55(+11.93%) |
Jul 26, 2022 | 4.600 | 4.760 | 4.380 | 4.610 | 141,502 | -0.03(-0.65%) |
Jul 25, 2022 | 4.950 | 5.050 | 4.495 | 4.640 | 156,617 | -0.32(-6.45%) |
Jul 22, 2022 | 5.350 | 5.430 | 4.920 | 4.960 | 139,833 | -0.41(-7.64%) |
Jul 21, 2022 | 5.320 | 5.540 | 5.200 | 5.370 | 77,181 | +0.04(+0.75%) |
Jul 20, 2022 | 5.140 | 5.550 | 5.140 | 5.330 | 144,416 | +0.20(+3.90%) |
Jul 19, 2022 | 4.940 | 5.460 | 4.820 | 5.130 | 247,750 | +0.26(+5.34%) |
Jul 18, 2022 | 4.980 | 5.300 | 4.810 | 4.870 | 138,867 | -0.17(-3.37%) |
Jul 15, 2022 | 5.320 | 5.320 | 4.815 | 5.040 | 95,277 | -0.18(-3.45%) |
Jul 14, 2022 | 5.170 | 5.285 | 5.120 | 5.220 | 124,520 | -0.06(-1.14%) |
Jul 13, 2022 | 4.740 | 5.350 | 4.740 | 5.280 | 124,465 | +0.37(+7.54%) |
Jul 12, 2022 | 4.890 | 4.920 | 4.280 | 4.910 | 198,337 | +0.14(+2.94%) |
Jul 11, 2022 | 4.980 | 4.980 | 4.530 | 4.770 | 218,681 | -0.22(-4.41%) |
Jul 08, 2022 | 4.970 | 5.037 | 4.690 | 4.990 | 204,579 | +0.03(+0.60%) |
Jul 07, 2022 | 4.690 | 4.990 | 4.620 | 4.960 | 197,723 | +0.26(+5.53%) |
Jul 06, 2022 | 4.400 | 4.880 | 4.400 | 4.700 | 193,569 | +0.26(+5.86%) |
Jul 05, 2022 | 4.040 | 4.500 | 3.985 | 4.440 | 141,460 | +0.31(+7.51%) |