Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.920 | 8.205 | 7.870 | 7.900 | 909,171 | -0.04(-0.50%) |
Sep 29, 2022 | 7.910 | 7.990 | 7.730 | 7.940 | 715,393 | -0.12(-1.49%) |
Sep 28, 2022 | 7.880 | 8.180 | 7.820 | 8.060 | 2,306,307 | +0.21(+2.68%) |
Sep 27, 2022 | 7.890 | 8.050 | 7.730 | 7.850 | 937,733 | +0.13(+1.68%) |
Sep 26, 2022 | 7.950 | 8.240 | 7.665 | 7.720 | 1,595,422 | -0.21(-2.65%) |
Sep 23, 2022 | 7.590 | 7.960 | 7.570 | 7.930 | 1,116,795 | +0.23(+2.99%) |
Sep 22, 2022 | 8.000 | 8.170 | 7.570 | 7.700 | 897,993 | -0.38(-4.70%) |
Sep 21, 2022 | 8.060 | 8.400 | 7.972 | 8.080 | 809,126 | +0.08(+1.00%) |
Sep 20, 2022 | 7.890 | 8.100 | 7.880 | 8.000 | 799,095 | +0.03(+0.38%) |
Sep 19, 2022 | 7.840 | 8.010 | 7.740 | 7.970 | 968,650 | +0.10(+1.27%) |
Sep 16, 2022 | 8.000 | 8.005 | 7.780 | 7.870 | 2,065,902 | -0.22(-2.72%) |
Sep 15, 2022 | 7.960 | 8.300 | 7.960 | 8.090 | 1,106,276 | -0.01(-0.12%) |
Sep 14, 2022 | 7.870 | 8.170 | 7.665 | 8.100 | 1,339,307 | +0.22(+2.79%) |
Sep 13, 2022 | 7.940 | 8.110 | 7.775 | 7.880 | 1,176,839 | -0.52(-6.19%) |
Sep 12, 2022 | 8.330 | 8.550 | 8.280 | 8.400 | 848,011 | +0.06(+0.72%) |
Sep 09, 2022 | 8.290 | 8.570 | 8.140 | 8.340 | 1,211,073 | -0.01(-0.12%) |
Sep 08, 2022 | 8.110 | 8.555 | 8.050 | 8.350 | 2,328,490 | +0.47(+5.96%) |
Sep 07, 2022 | 7.670 | 7.890 | 7.595 | 7.880 | 866,980 | +0.22(+2.87%) |
Sep 06, 2022 | 7.610 | 7.700 | 7.530 | 7.660 | 927,720 | +0.07(+0.92%) |
Sep 02, 2022 | 7.860 | 7.880 | 7.495 | 7.590 | 942,015 | -0.03(-0.39%) |
Sep 01, 2022 | 7.620 | 7.679 | 7.360 | 7.620 | 1,198,708 | -0.19(-2.43%) |
Aug 31, 2022 | 7.860 | 8.030 | 7.790 | 7.810 | 1,669,648 | +0.00(+0.00%) |
Aug 30, 2022 | 7.880 | 8.115 | 7.750 | 7.810 | 914,148 | +0.04(+0.51%) |
Aug 29, 2022 | 7.590 | 7.820 | 7.550 | 7.770 | 1,190,166 | +0.07(+0.91%) |
Aug 26, 2022 | 7.960 | 7.970 | 7.570 | 7.700 | 1,464,682 | -0.21(-2.65%) |
Aug 25, 2022 | 8.000 | 8.090 | 7.830 | 7.910 | 1,136,482 | -0.06(-0.75%) |
Aug 24, 2022 | 7.910 | 8.260 | 7.819 | 7.970 | 1,661,033 | +0.07(+0.89%) |
Aug 23, 2022 | 7.830 | 8.200 | 7.770 | 7.900 | 3,320,289 | +0.22(+2.86%) |
Aug 22, 2022 | 7.380 | 7.710 | 7.160 | 7.680 | 3,221,868 | +0.12(+1.59%) |
Aug 19, 2022 | 7.640 | 7.730 | 7.410 | 7.560 | 3,368,771 | -0.26(-3.32%) |
Aug 18, 2022 | 7.650 | 7.830 | 7.520 | 7.820 | 2,678,475 | +0.28(+3.71%) |
Aug 17, 2022 | 8.020 | 8.055 | 7.540 | 7.540 | 3,325,325 | -0.59(-7.26%) |
Aug 16, 2022 | 8.290 | 8.390 | 7.970 | 8.130 | 3,896,187 | -0.27(-3.21%) |
Aug 15, 2022 | 8.340 | 8.657 | 8.110 | 8.400 | 4,334,154 | +0.14(+1.69%) |
Aug 12, 2022 | 9.070 | 9.910 | 8.180 | 8.260 | 11,582,355 | -4.73(-36.41%) |
Aug 11, 2022 | 13.45 | 13.60 | 12.88 | 12.99 | 1,192,692 | -0.24(-1.81%) |
Aug 10, 2022 | 13.14 | 13.32 | 12.96 | 13.23 | 1,684,378 | +0.70(+5.59%) |
Aug 09, 2022 | 13.12 | 13.27 | 12.48 | 12.53 | 866,211 | -0.70(-5.29%) |
Aug 08, 2022 | 13.55 | 13.92 | 13.12 | 13.23 | 2,588,211 | -0.23(-1.71%) |
Aug 05, 2022 | 13.77 | 13.90 | 13.21 | 13.46 | 2,644,021 | -0.59(-4.20%) |
Aug 04, 2022 | 13.68 | 14.08 | 13.22 | 14.05 | 1,389,473 | +0.34(+2.48%) |
Aug 03, 2022 | 12.00 | 13.75 | 12.00 | 13.71 | 1,796,892 | +1.92(+16.28%) |
Aug 02, 2022 | 10.94 | 11.80 | 10.94 | 11.79 | 1,385,556 | +0.79(+7.18%) |
Aug 01, 2022 | 10.64 | 11.09 | 10.35 | 11.00 | 3,574,924 | +0.29(+2.71%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.31 | 10.71 | 768,777 | +0.03(+0.28%) |
Jul 28, 2022 | 10.62 | 10.85 | 10.36 | 10.68 | 860,942 | +0.08(+0.75%) |
Jul 27, 2022 | 10.52 | 10.79 | 10.49 | 10.60 | 2,276,763 | +0.10(+0.95%) |
Jul 26, 2022 | 11.58 | 11.58 | 10.18 | 10.50 | 2,782,243 | -1.30(-11.02%) |
Jul 25, 2022 | 11.89 | 11.98 | 11.58 | 11.80 | 897,257 | -0.07(-0.59%) |
Jul 22, 2022 | 12.03 | 12.18 | 11.66 | 11.87 | 1,312,826 | -0.25(-2.06%) |
Jul 21, 2022 | 12.23 | 12.41 | 11.94 | 12.12 | 781,473 | -0.14(-1.14%) |
Jul 20, 2022 | 11.08 | 12.41 | 11.04 | 12.26 | 1,094,638 | +1.26(+11.45%) |
Jul 19, 2022 | 10.91 | 11.07 | 10.68 | 11.00 | 672,370 | +0.31(+2.90%) |
Jul 18, 2022 | 10.28 | 10.94 | 10.20 | 10.69 | 1,060,154 | +0.51(+5.01%) |
Jul 15, 2022 | 10.13 | 10.27 | 9.690 | 10.18 | 639,204 | +0.28(+2.83%) |
Jul 14, 2022 | 10.15 | 10.29 | 9.770 | 9.900 | 581,048 | -0.38(-3.70%) |
Jul 13, 2022 | 10.24 | 10.59 | 10.10 | 10.28 | 575,963 | -0.22(-2.10%) |
Jul 12, 2022 | 10.77 | 10.97 | 10.38 | 10.50 | 655,793 | -0.19(-1.78%) |
Jul 11, 2022 | 11.18 | 11.29 | 10.65 | 10.69 | 653,190 | -0.56(-4.98%) |
Jul 08, 2022 | 11.19 | 11.48 | 11.06 | 11.25 | 508,392 | -0.10(-0.88%) |
Jul 07, 2022 | 11.10 | 11.43 | 10.95 | 11.35 | 563,254 | +0.34(+3.09%) |
Jul 06, 2022 | 11.09 | 11.23 | 10.82 | 11.01 | 680,650 | -0.06(-0.54%) |
Jul 05, 2022 | 10.32 | 11.07 | 10.21 | 11.07 | 816,305 | +0.59(+5.63%) |