Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.440 | 7.560 | 7.340 | 7.380 | 853,272 | -0.08(-1.07%) |
Sep 29, 2022 | 7.470 | 7.500 | 7.300 | 7.460 | 716,901 | -0.15(-1.97%) |
Sep 28, 2022 | 7.260 | 7.680 | 7.260 | 7.610 | 839,980 | +0.40(+5.55%) |
Sep 27, 2022 | 7.210 | 7.370 | 7.115 | 7.210 | 740,042 | +0.09(+1.26%) |
Sep 26, 2022 | 7.280 | 7.510 | 7.100 | 7.120 | 1,031,592 | -0.22(-3.00%) |
Sep 23, 2022 | 7.320 | 7.520 | 7.260 | 7.340 | 1,047,521 | -0.13(-1.74%) |
Sep 22, 2022 | 7.640 | 7.800 | 7.365 | 7.470 | 1,118,975 | -0.19(-2.48%) |
Sep 21, 2022 | 7.470 | 7.810 | 7.400 | 7.660 | 1,045,625 | +0.20(+2.68%) |
Sep 20, 2022 | 7.650 | 7.670 | 7.450 | 7.460 | 715,987 | -0.28(-3.62%) |
Sep 19, 2022 | 7.680 | 7.800 | 7.565 | 7.740 | 771,107 | -0.06(-0.77%) |
Sep 16, 2022 | 7.930 | 7.930 | 7.650 | 7.800 | 3,056,382 | -0.28(-3.47%) |
Sep 15, 2022 | 8.070 | 8.280 | 7.915 | 8.080 | 715,258 | -0.13(-1.58%) |
Sep 14, 2022 | 8.010 | 8.265 | 7.910 | 8.210 | 934,476 | +0.16(+1.99%) |
Sep 13, 2022 | 8.230 | 8.490 | 8.040 | 8.050 | 1,000,679 | -0.71(-8.11%) |
Sep 12, 2022 | 8.450 | 8.800 | 8.420 | 8.760 | 1,286,875 | +0.43(+5.16%) |
Sep 09, 2022 | 8.160 | 8.355 | 8.140 | 8.330 | 704,694 | +0.41(+5.18%) |
Sep 08, 2022 | 7.720 | 7.940 | 7.630 | 7.920 | 643,340 | +0.07(+0.89%) |
Sep 07, 2022 | 7.920 | 8.040 | 7.670 | 7.850 | 839,506 | -0.04(-0.51%) |
Sep 06, 2022 | 7.950 | 8.065 | 7.830 | 7.890 | 849,150 | -0.05(-0.63%) |
Sep 02, 2022 | 8.180 | 8.410 | 7.860 | 7.940 | 1,530,761 | -0.12(-1.49%) |
Sep 01, 2022 | 7.590 | 8.070 | 7.410 | 8.060 | 2,707,389 | +0.38(+4.95%) |
Aug 31, 2022 | 7.950 | 8.045 | 7.670 | 7.680 | 2,148,461 | -0.15(-1.92%) |
Aug 30, 2022 | 8.060 | 8.150 | 7.760 | 7.830 | 1,652,305 | -0.15(-1.88%) |
Aug 29, 2022 | 8.010 | 8.390 | 7.970 | 7.980 | 1,136,777 | -0.17(-2.09%) |
Aug 26, 2022 | 8.400 | 8.614 | 8.105 | 8.150 | 2,266,423 | -0.24(-2.86%) |
Aug 25, 2022 | 8.770 | 9.075 | 8.180 | 8.390 | 2,782,843 | -0.56(-6.26%) |
Aug 24, 2022 | 8.740 | 9.195 | 8.740 | 8.950 | 2,126,623 | +0.24(+2.76%) |
Aug 23, 2022 | 8.960 | 9.110 | 8.660 | 8.710 | 1,408,463 | -0.28(-3.11%) |
Aug 22, 2022 | 8.950 | 9.090 | 8.730 | 8.990 | 875,963 | -0.15(-1.64%) |
Aug 19, 2022 | 9.630 | 9.630 | 9.140 | 9.140 | 1,164,886 | -0.67(-6.83%) |
Aug 18, 2022 | 9.620 | 9.850 | 9.550 | 9.810 | 609,366 | +0.12(+1.24%) |
Aug 17, 2022 | 9.870 | 9.915 | 9.650 | 9.690 | 674,793 | -0.38(-3.77%) |
Aug 16, 2022 | 10.22 | 10.26 | 10.02 | 10.07 | 555,850 | -0.18(-1.76%) |
Aug 15, 2022 | 10.17 | 10.36 | 10.06 | 10.25 | 557,627 | -0.01(-0.10%) |
Aug 12, 2022 | 10.05 | 10.26 | 9.910 | 10.26 | 690,166 | +0.38(+3.85%) |
Aug 11, 2022 | 10.01 | 10.15 | 9.870 | 9.880 | 792,033 | +0.03(+0.30%) |
Aug 10, 2022 | 9.690 | 10.06 | 9.690 | 9.850 | 616,828 | +0.49(+5.24%) |
Aug 09, 2022 | 9.500 | 9.560 | 9.180 | 9.360 | 734,724 | -0.27(-2.80%) |
Aug 08, 2022 | 9.360 | 9.700 | 9.310 | 9.630 | 900,325 | +0.35(+3.77%) |
Aug 05, 2022 | 8.830 | 9.310 | 8.810 | 9.280 | 818,557 | +0.28(+3.11%) |
Aug 04, 2022 | 8.920 | 9.010 | 8.712 | 9.000 | 803,598 | +0.11(+1.24%) |
Aug 03, 2022 | 8.810 | 9.090 | 8.770 | 8.890 | 621,220 | +0.22(+2.54%) |
Aug 02, 2022 | 8.450 | 8.750 | 8.440 | 8.670 | 541,858 | +0.07(+0.81%) |
Aug 01, 2022 | 8.370 | 8.675 | 8.221 | 8.600 | 749,897 | +0.09(+1.06%) |
Jul 29, 2022 | 8.700 | 8.700 | 8.400 | 8.510 | 708,678 | -0.22(-2.52%) |
Jul 28, 2022 | 8.610 | 8.830 | 8.430 | 8.730 | 667,617 | +0.04(+0.46%) |
Jul 27, 2022 | 8.520 | 8.732 | 8.470 | 8.690 | 540,740 | +0.35(+4.20%) |
Jul 26, 2022 | 8.620 | 8.670 | 8.280 | 8.340 | 621,413 | -0.35(-4.03%) |
Jul 25, 2022 | 8.970 | 8.970 | 8.570 | 8.690 | 460,586 | -0.27(-3.01%) |
Jul 22, 2022 | 9.230 | 9.260 | 8.750 | 8.960 | 803,809 | -0.22(-2.40%) |
Jul 21, 2022 | 9.040 | 9.180 | 8.940 | 9.180 | 803,099 | +0.08(+0.88%) |
Jul 20, 2022 | 8.750 | 9.290 | 8.750 | 9.100 | 953,928 | +0.37(+4.24%) |
Jul 19, 2022 | 8.740 | 8.880 | 8.550 | 8.730 | 601,062 | +0.19(+2.22%) |
Jul 18, 2022 | 8.880 | 8.980 | 8.530 | 8.540 | 700,068 | -0.15(-1.73%) |
Jul 15, 2022 | 8.810 | 8.880 | 8.530 | 8.690 | 788,295 | +0.09(+1.05%) |
Jul 14, 2022 | 8.760 | 8.760 | 8.400 | 8.600 | 815,489 | -0.31(-3.48%) |
Jul 13, 2022 | 8.760 | 9.065 | 8.595 | 8.910 | 606,507 | -0.05(-0.56%) |
Jul 12, 2022 | 9.540 | 9.700 | 8.875 | 8.960 | 904,944 | -0.55(-5.78%) |
Jul 11, 2022 | 9.910 | 9.910 | 9.450 | 9.510 | 1,072,986 | -0.47(-4.71%) |
Jul 08, 2022 | 9.390 | 10.03 | 9.290 | 9.980 | 1,915,647 | +0.44(+4.61%) |
Jul 07, 2022 | 9.090 | 9.560 | 9.090 | 9.540 | 776,391 | +0.42(+4.61%) |
Jul 06, 2022 | 9.530 | 9.785 | 9.070 | 9.120 | 911,390 | -0.49(-5.10%) |
Jul 05, 2022 | 8.940 | 9.620 | 8.850 | 9.610 | 1,252,241 | +0.51(+5.60%) |