Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.740 | 8.110 | 7.150 | 7.190 | 2,133,989 | -0.63(-8.06%) |
Sep 29, 2022 | 8.590 | 8.630 | 7.385 | 7.820 | 2,469,941 | -1.07(-12.04%) |
Sep 28, 2022 | 8.240 | 9.030 | 8.200 | 8.890 | 1,344,736 | +0.73(+8.95%) |
Sep 27, 2022 | 8.280 | 8.370 | 8.140 | 8.160 | 1,577,666 | +0.07(+0.87%) |
Sep 26, 2022 | 8.140 | 8.500 | 8.035 | 8.090 | 1,193,060 | -0.16(-1.94%) |
Sep 23, 2022 | 8.090 | 8.300 | 8.010 | 8.250 | 2,014,827 | -0.05(-0.60%) |
Sep 22, 2022 | 8.610 | 8.610 | 8.050 | 8.300 | 1,727,306 | -0.36(-4.16%) |
Sep 21, 2022 | 8.580 | 8.873 | 8.320 | 8.660 | 1,211,354 | +0.19(+2.24%) |
Sep 20, 2022 | 8.350 | 8.520 | 8.170 | 8.470 | 1,015,231 | -0.01(-0.12%) |
Sep 19, 2022 | 8.241 | 8.545 | 8.070 | 8.480 | 1,283,293 | +0.00(+0.00%) |
Sep 16, 2022 | 8.880 | 8.970 | 8.350 | 8.480 | 1,921,143 | -0.72(-7.83%) |
Sep 15, 2022 | 8.840 | 9.305 | 8.810 | 9.200 | 1,630,124 | +0.20(+2.22%) |
Sep 14, 2022 | 9.200 | 9.200 | 8.730 | 9.000 | 1,858,566 | -0.29(-3.12%) |
Sep 13, 2022 | 9.290 | 9.595 | 9.220 | 9.290 | 1,430,068 | -0.48(-4.91%) |
Sep 12, 2022 | 9.570 | 9.890 | 9.540 | 9.770 | 1,197,902 | +0.35(+3.72%) |
Sep 09, 2022 | 9.200 | 9.580 | 9.200 | 9.420 | 931,184 | +0.30(+3.29%) |
Sep 08, 2022 | 9.080 | 9.150 | 8.910 | 9.120 | 617,994 | -0.01(-0.11%) |
Sep 07, 2022 | 8.600 | 9.420 | 8.505 | 9.130 | 1,873,933 | +0.72(+8.56%) |
Sep 06, 2022 | 8.570 | 8.570 | 8.350 | 8.410 | 877,129 | +0.01(+0.12%) |
Sep 02, 2022 | 8.590 | 8.630 | 8.220 | 8.400 | 1,007,464 | +0.01(+0.12%) |
Sep 01, 2022 | 8.170 | 8.410 | 8.010 | 8.390 | 1,001,077 | -0.12(-1.41%) |
Aug 31, 2022 | 8.520 | 8.890 | 8.430 | 8.510 | 998,579 | +0.09(+1.07%) |
Aug 30, 2022 | 8.510 | 8.720 | 8.350 | 8.420 | 1,201,134 | +0.03(+0.36%) |
Aug 29, 2022 | 8.270 | 8.530 | 8.270 | 8.390 | 1,116,881 | +0.00(+0.00%) |
Aug 26, 2022 | 8.730 | 9.000 | 8.370 | 8.390 | 865,440 | -0.44(-4.98%) |
Aug 25, 2022 | 8.950 | 9.180 | 8.735 | 8.830 | 868,040 | +0.09(+1.03%) |
Aug 24, 2022 | 8.430 | 8.850 | 8.410 | 8.740 | 976,262 | +0.31(+3.68%) |
Aug 23, 2022 | 7.930 | 8.540 | 7.920 | 8.430 | 1,421,928 | +0.52(+6.57%) |
Aug 22, 2022 | 7.840 | 7.930 | 7.480 | 7.910 | 1,538,081 | -0.14(-1.74%) |
Aug 19, 2022 | 8.510 | 8.560 | 7.950 | 8.050 | 1,102,390 | -0.64(-7.36%) |
Aug 18, 2022 | 8.560 | 8.710 | 8.250 | 8.690 | 1,509,519 | +0.05(+0.58%) |
Aug 17, 2022 | 8.640 | 8.775 | 8.360 | 8.640 | 1,259,660 | -0.17(-1.93%) |
Aug 16, 2022 | 8.530 | 8.965 | 8.420 | 8.810 | 1,231,007 | +0.19(+2.20%) |
Aug 15, 2022 | 9.130 | 9.170 | 8.610 | 8.620 | 1,507,243 | -0.64(-6.91%) |
Aug 12, 2022 | 8.810 | 9.380 | 8.680 | 9.260 | 1,648,488 | +0.63(+7.30%) |
Aug 11, 2022 | 7.600 | 9.080 | 7.490 | 8.630 | 3,146,028 | +1.04(+13.70%) |
Aug 10, 2022 | 7.380 | 7.695 | 7.280 | 7.590 | 2,020,591 | +0.62(+8.97%) |
Aug 09, 2022 | 7.800 | 7.850 | 6.940 | 6.965 | 1,608,962 | -0.96(-12.17%) |
Aug 08, 2022 | 7.770 | 8.165 | 7.770 | 7.930 | 1,041,692 | +0.29(+3.80%) |
Aug 05, 2022 | 7.480 | 7.740 | 7.320 | 7.640 | 842,843 | -0.02(-0.26%) |
Aug 04, 2022 | 7.640 | 7.740 | 7.490 | 7.660 | 540,417 | +0.17(+2.27%) |
Aug 03, 2022 | 7.310 | 7.600 | 7.210 | 7.490 | 1,196,038 | +0.26(+3.60%) |
Aug 02, 2022 | 7.180 | 7.660 | 7.125 | 7.230 | 1,135,999 | -0.06(-0.82%) |
Aug 01, 2022 | 7.310 | 7.395 | 7.085 | 7.290 | 1,086,529 | -0.10(-1.35%) |
Jul 29, 2022 | 7.280 | 7.420 | 6.980 | 7.390 | 730,799 | +0.11(+1.51%) |
Jul 28, 2022 | 6.940 | 7.305 | 6.810 | 7.280 | 877,772 | +0.37(+5.35%) |
Jul 27, 2022 | 7.070 | 7.070 | 6.770 | 6.910 | 988,473 | +0.00(+0.00%) |
Jul 26, 2022 | 6.930 | 6.975 | 6.780 | 6.910 | 653,705 | -0.09(-1.29%) |
Jul 25, 2022 | 7.170 | 7.170 | 6.930 | 7.000 | 548,648 | -0.16(-2.23%) |
Jul 22, 2022 | 7.640 | 7.660 | 7.125 | 7.160 | 818,349 | -0.48(-6.28%) |
Jul 21, 2022 | 7.260 | 7.650 | 7.200 | 7.640 | 739,398 | +0.31(+4.23%) |
Jul 20, 2022 | 7.210 | 7.530 | 7.180 | 7.330 | 643,030 | +0.13(+1.81%) |
Jul 19, 2022 | 6.890 | 7.330 | 6.780 | 7.200 | 918,550 | +0.42(+6.19%) |
Jul 18, 2022 | 6.790 | 7.179 | 6.760 | 6.780 | 1,000,383 | +0.10(+1.50%) |
Jul 15, 2022 | 6.530 | 6.680 | 6.310 | 6.680 | 1,150,944 | +0.33(+5.20%) |
Jul 14, 2022 | 6.450 | 6.470 | 6.280 | 6.350 | 653,508 | -0.14(-2.16%) |
Jul 13, 2022 | 6.540 | 6.600 | 6.350 | 6.490 | 760,672 | -0.19(-2.84%) |
Jul 12, 2022 | 6.850 | 6.920 | 6.580 | 6.680 | 878,205 | -0.17(-2.48%) |
Jul 11, 2022 | 7.130 | 7.161 | 6.770 | 6.850 | 782,996 | -0.38(-5.26%) |
Jul 08, 2022 | 7.120 | 7.484 | 7.100 | 7.230 | 725,073 | +0.03(+0.42%) |
Jul 07, 2022 | 6.860 | 7.210 | 6.860 | 7.200 | 710,986 | +0.38(+5.57%) |
Jul 06, 2022 | 6.950 | 7.020 | 6.770 | 6.820 | 884,031 | -0.09(-1.30%) |
Jul 05, 2022 | 6.330 | 6.940 | 6.125 | 6.910 | 1,080,949 | +0.42(+6.47%) |