Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.940 | 7.150 | 6.800 | 6.880 | 76,149 | -0.06(-0.86%) |
Sep 29, 2022 | 7.050 | 7.077 | 6.830 | 6.940 | 89,854 | -0.21(-2.94%) |
Sep 28, 2022 | 7.090 | 7.280 | 7.010 | 7.150 | 120,832 | -0.05(-0.69%) |
Sep 27, 2022 | 7.000 | 7.200 | 6.930 | 7.200 | 92,024 | +0.24(+3.45%) |
Sep 26, 2022 | 7.490 | 7.660 | 6.860 | 6.960 | 274,373 | +0.22(+3.26%) |
Sep 23, 2022 | 6.850 | 6.970 | 6.510 | 6.740 | 179,694 | -0.37(-5.20%) |
Sep 22, 2022 | 7.520 | 7.520 | 6.600 | 7.110 | 232,689 | -0.55(-7.18%) |
Sep 21, 2022 | 8.060 | 8.090 | 7.590 | 7.660 | 122,690 | -0.42(-5.20%) |
Sep 20, 2022 | 8.260 | 8.290 | 8.050 | 8.080 | 69,115 | -0.26(-3.12%) |
Sep 19, 2022 | 8.550 | 8.690 | 8.110 | 8.340 | 125,979 | -0.48(-5.44%) |
Sep 16, 2022 | 8.410 | 8.950 | 8.320 | 8.820 | 116,775 | +0.32(+3.76%) |
Sep 15, 2022 | 8.760 | 9.000 | 8.460 | 8.500 | 157,273 | -0.38(-4.28%) |
Sep 14, 2022 | 8.550 | 9.320 | 8.550 | 8.880 | 158,972 | +0.18(+2.07%) |
Sep 13, 2022 | 8.770 | 8.920 | 8.415 | 8.700 | 118,441 | -0.26(-2.90%) |
Sep 12, 2022 | 8.540 | 9.650 | 8.540 | 8.960 | 345,101 | +0.54(+6.41%) |
Sep 09, 2022 | 8.430 | 8.713 | 8.290 | 8.420 | 95,931 | -0.10(-1.17%) |
Sep 08, 2022 | 8.460 | 8.630 | 8.310 | 8.520 | 74,770 | +0.02(+0.24%) |
Sep 07, 2022 | 8.360 | 8.677 | 8.230 | 8.500 | 62,110 | +0.01(+0.12%) |
Sep 06, 2022 | 9.080 | 9.080 | 8.440 | 8.490 | 90,328 | -0.65(-7.11%) |
Sep 02, 2022 | 8.720 | 9.240 | 8.590 | 9.140 | 80,587 | +0.37(+4.22%) |
Sep 01, 2022 | 8.450 | 8.895 | 8.390 | 8.770 | 130,943 | +0.16(+1.86%) |
Aug 31, 2022 | 8.130 | 8.900 | 8.050 | 8.610 | 145,252 | +0.48(+5.90%) |
Aug 30, 2022 | 8.830 | 8.940 | 8.000 | 8.130 | 162,154 | -0.66(-7.51%) |
Aug 29, 2022 | 8.570 | 9.280 | 8.435 | 8.790 | 188,788 | -0.22(-2.44%) |
Aug 26, 2022 | 9.670 | 9.670 | 9.010 | 9.010 | 136,947 | -0.67(-6.92%) |
Aug 25, 2022 | 9.430 | 9.840 | 9.250 | 9.680 | 193,046 | +0.12(+1.26%) |
Aug 24, 2022 | 9.900 | 9.986 | 9.500 | 9.560 | 164,394 | -0.34(-3.43%) |
Aug 23, 2022 | 10.25 | 10.56 | 9.850 | 9.900 | 218,554 | -0.50(-4.81%) |
Aug 22, 2022 | 10.93 | 11.21 | 10.16 | 10.40 | 255,944 | -0.98(-8.61%) |
Aug 19, 2022 | 11.30 | 11.49 | 10.90 | 11.38 | 279,362 | -0.26(-2.23%) |
Aug 18, 2022 | 11.04 | 12.58 | 10.72 | 11.64 | 485,862 | +0.36(+3.19%) |
Aug 17, 2022 | 11.70 | 12.10 | 11.03 | 11.28 | 423,340 | -0.99(-8.07%) |
Aug 16, 2022 | 11.40 | 12.60 | 11.38 | 12.27 | 677,215 | +0.43(+3.63%) |
Aug 15, 2022 | 11.78 | 12.15 | 10.75 | 11.84 | 601,449 | -0.37(-3.03%) |
Aug 12, 2022 | 12.29 | 13.48 | 11.25 | 12.21 | 1,307,866 | -1.97(-13.89%) |
Aug 11, 2022 | 15.50 | 15.60 | 13.24 | 14.18 | 1,323,237 | -0.57(-3.86%) |
Aug 10, 2022 | 13.90 | 15.89 | 12.71 | 14.75 | 3,152,370 | +3.40(+29.96%) |
Aug 09, 2022 | 11.05 | 11.50 | 10.97 | 11.35 | 93,577 | +0.31(+2.81%) |
Aug 08, 2022 | 10.91 | 11.25 | 10.82 | 11.04 | 41,361 | +0.20(+1.85%) |
Aug 05, 2022 | 10.49 | 11.18 | 10.49 | 10.84 | 53,897 | +0.14(+1.31%) |
Aug 04, 2022 | 11.41 | 11.41 | 10.68 | 10.70 | 78,947 | -0.55(-4.89%) |
Aug 03, 2022 | 10.25 | 11.55 | 10.03 | 11.25 | 159,058 | +1.08(+10.62%) |
Aug 02, 2022 | 9.750 | 10.30 | 9.750 | 10.17 | 94,759 | +0.42(+4.31%) |
Aug 01, 2022 | 9.160 | 9.880 | 9.000 | 9.750 | 70,255 | +0.51(+5.52%) |
Jul 29, 2022 | 9.430 | 9.535 | 9.190 | 9.240 | 48,064 | -0.18(-1.91%) |
Jul 28, 2022 | 9.490 | 9.780 | 8.800 | 9.420 | 47,219 | +0.10(+1.07%) |
Jul 27, 2022 | 9.420 | 9.750 | 9.320 | 9.320 | 61,543 | +0.00(+0.00%) |
Jul 26, 2022 | 9.250 | 9.500 | 8.840 | 9.320 | 41,531 | -0.06(-0.64%) |
Jul 25, 2022 | 9.210 | 9.690 | 9.130 | 9.380 | 81,260 | +0.27(+2.96%) |
Jul 22, 2022 | 9.820 | 10.16 | 8.713 | 9.110 | 80,834 | -0.74(-7.51%) |
Jul 21, 2022 | 9.940 | 10.29 | 9.655 | 9.850 | 41,088 | -0.15(-1.50%) |
Jul 20, 2022 | 9.690 | 10.18 | 9.509 | 10.00 | 72,103 | +0.29(+2.99%) |
Jul 19, 2022 | 9.150 | 9.870 | 9.150 | 9.710 | 78,188 | +0.54(+5.89%) |
Jul 18, 2022 | 8.940 | 9.270 | 8.500 | 9.170 | 68,311 | +0.22(+2.46%) |
Jul 15, 2022 | 8.770 | 9.180 | 8.700 | 8.950 | 122,144 | +0.15(+1.70%) |
Jul 14, 2022 | 8.500 | 8.940 | 8.290 | 8.800 | 100,722 | +0.26(+3.04%) |
Jul 13, 2022 | 8.200 | 8.860 | 8.200 | 8.540 | 113,007 | +0.18(+2.15%) |
Jul 12, 2022 | 7.940 | 9.000 | 7.770 | 8.360 | 170,517 | +0.57(+7.32%) |
Jul 11, 2022 | 7.900 | 7.980 | 7.540 | 7.790 | 57,959 | -0.14(-1.77%) |
Jul 08, 2022 | 7.790 | 7.960 | 7.460 | 7.930 | 63,064 | +0.14(+1.80%) |
Jul 07, 2022 | 7.350 | 8.000 | 6.860 | 7.790 | 98,864 | +0.33(+4.42%) |
Jul 06, 2022 | 7.500 | 7.750 | 7.260 | 7.460 | 69,809 | -0.18(-2.36%) |
Jul 05, 2022 | 7.180 | 8.000 | 7.121 | 7.640 | 81,098 | +0.34(+4.66%) |