Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.114 | 7.189 | 7.072 | 7.139 | 1,116,744 | +0.08(+1.06%) |
Sep 29, 2022 | 7.173 | 7.181 | 7.047 | 7.064 | 739,184 | -0.19(-2.65%) |
Sep 28, 2022 | 7.156 | 7.314 | 7.139 | 7.256 | 938,947 | +0.14(+2.00%) |
Sep 27, 2022 | 7.198 | 7.243 | 7.106 | 7.114 | 664,699 | -0.03(-0.47%) |
Sep 26, 2022 | 7.256 | 7.306 | 7.148 | 7.148 | 869,387 | -0.09(-1.27%) |
Sep 23, 2022 | 7.281 | 7.306 | 7.164 | 7.239 | 721,095 | -0.10(-1.37%) |
Sep 22, 2022 | 7.373 | 7.415 | 7.306 | 7.340 | 400,902 | -0.08(-1.12%) |
Sep 21, 2022 | 7.340 | 7.465 | 7.323 | 7.423 | 498,674 | +0.09(+1.25%) |
Sep 20, 2022 | 7.340 | 7.373 | 7.285 | 7.331 | 538,658 | -0.04(-0.57%) |
Sep 19, 2022 | 7.431 | 7.431 | 7.340 | 7.373 | 1,318,006 | -0.13(-1.67%) |
Sep 16, 2022 | 7.523 | 7.561 | 7.415 | 7.498 | 1,044,586 | -0.08(-0.99%) |
Sep 15, 2022 | 7.724 | 7.753 | 7.507 | 7.573 | 1,012,697 | -0.17(-2.16%) |
Sep 14, 2022 | 7.790 | 7.824 | 7.665 | 7.740 | 680,404 | +0.01(+0.19%) |
Sep 13, 2022 | 7.742 | 7.825 | 7.701 | 7.725 | 943,270 | -0.14(-1.79%) |
Sep 12, 2022 | 7.999 | 8.011 | 7.850 | 7.866 | 1,183,132 | -0.06(-0.73%) |
Sep 09, 2022 | 7.924 | 8.048 | 7.899 | 7.924 | 1,313,189 | +0.02(+0.21%) |
Sep 08, 2022 | 7.858 | 7.957 | 7.825 | 7.908 | 328,245 | +0.01(+0.10%) |
Sep 07, 2022 | 7.883 | 7.908 | 7.845 | 7.899 | 456,810 | +0.02(+0.21%) |
Sep 06, 2022 | 7.916 | 7.916 | 7.841 | 7.883 | 245,151 | -0.02(-0.21%) |
Sep 02, 2022 | 7.941 | 7.974 | 7.866 | 7.899 | 317,667 | -0.01(-0.10%) |
Sep 01, 2022 | 7.899 | 7.924 | 7.866 | 7.908 | 439,768 | -0.02(-0.31%) |
Aug 31, 2022 | 7.949 | 7.981 | 7.921 | 7.932 | 359,649 | +0.01(+0.10%) |
Aug 30, 2022 | 7.949 | 7.970 | 7.891 | 7.924 | 451,643 | -0.03(-0.42%) |
Aug 29, 2022 | 7.974 | 8.023 | 7.941 | 7.957 | 446,229 | -0.03(-0.41%) |
Aug 26, 2022 | 8.073 | 8.114 | 7.966 | 7.990 | 472,545 | -0.09(-1.13%) |
Aug 25, 2022 | 8.098 | 8.131 | 8.040 | 8.081 | 395,192 | +0.00(+0.00%) |
Aug 24, 2022 | 8.015 | 8.090 | 7.974 | 8.081 | 414,438 | +0.07(+0.93%) |
Aug 23, 2022 | 8.015 | 8.057 | 7.986 | 8.007 | 380,485 | +0.01(+0.10%) |
Aug 22, 2022 | 8.098 | 8.098 | 7.961 | 7.999 | 614,113 | -0.16(-1.93%) |
Aug 19, 2022 | 8.239 | 8.239 | 8.139 | 8.156 | 438,466 | -0.11(-1.30%) |
Aug 18, 2022 | 8.313 | 8.313 | 8.264 | 8.264 | 477,217 | -0.06(-0.70%) |
Aug 17, 2022 | 8.363 | 8.363 | 8.280 | 8.322 | 653,418 | -0.02(-0.20%) |
Aug 16, 2022 | 8.338 | 8.355 | 8.313 | 8.338 | 320,512 | +0.00(+0.00%) |
Aug 15, 2022 | 8.363 | 8.388 | 8.322 | 8.338 | 591,647 | -0.06(-0.69%) |
Aug 12, 2022 | 8.404 | 8.421 | 8.371 | 8.396 | 373,682 | +0.01(+0.08%) |
Aug 11, 2022 | 8.455 | 8.521 | 8.373 | 8.390 | 676,632 | -0.04(-0.49%) |
Aug 10, 2022 | 8.464 | 8.488 | 8.431 | 8.431 | 428,886 | +0.07(+0.79%) |
Aug 09, 2022 | 8.373 | 8.414 | 8.348 | 8.365 | 425,270 | +0.00(+0.00%) |
Aug 08, 2022 | 8.332 | 8.414 | 8.332 | 8.365 | 214,072 | +0.05(+0.59%) |
Aug 05, 2022 | 8.283 | 8.357 | 8.256 | 8.316 | 358,159 | -0.02(-0.30%) |
Aug 04, 2022 | 8.307 | 8.365 | 8.298 | 8.340 | 298,711 | +0.06(+0.69%) |
Aug 03, 2022 | 8.316 | 8.357 | 8.275 | 8.283 | 433,396 | +0.02(+0.20%) |
Aug 02, 2022 | 8.258 | 8.324 | 8.250 | 8.266 | 268,980 | -0.02(-0.20%) |
Aug 01, 2022 | 8.242 | 8.373 | 8.225 | 8.283 | 559,357 | +0.02(+0.30%) |
Jul 29, 2022 | 8.242 | 8.316 | 8.201 | 8.258 | 543,878 | +0.05(+0.60%) |
Jul 28, 2022 | 8.127 | 8.275 | 8.094 | 8.209 | 474,547 | +0.12(+1.42%) |
Jul 27, 2022 | 8.044 | 8.155 | 8.044 | 8.094 | 396,693 | +0.07(+0.92%) |
Jul 26, 2022 | 8.053 | 8.077 | 7.987 | 8.020 | 290,576 | -0.05(-0.61%) |
Jul 25, 2022 | 8.102 | 8.123 | 8.053 | 8.069 | 227,455 | -0.04(-0.51%) |
Jul 22, 2022 | 8.151 | 8.192 | 8.056 | 8.110 | 296,838 | +0.00(+0.00%) |
Jul 21, 2022 | 8.036 | 8.135 | 8.012 | 8.110 | 315,242 | +0.09(+1.13%) |
Jul 20, 2022 | 7.954 | 8.069 | 7.954 | 8.020 | 380,736 | +0.06(+0.72%) |
Jul 19, 2022 | 7.847 | 8.003 | 7.831 | 7.962 | 371,290 | +0.15(+1.89%) |
Jul 18, 2022 | 7.938 | 7.995 | 7.806 | 7.814 | 424,905 | -0.08(-1.04%) |
Jul 15, 2022 | 7.880 | 7.987 | 7.864 | 7.897 | 1,301,556 | +0.02(+0.31%) |
Jul 14, 2022 | 7.872 | 7.927 | 7.798 | 7.872 | 551,813 | -0.08(-0.95%) |
Jul 13, 2022 | 7.760 | 7.949 | 7.760 | 7.948 | 594,511 | +0.10(+1.25%) |
Jul 12, 2022 | 7.833 | 7.948 | 7.825 | 7.850 | 347,210 | +0.02(+0.31%) |
Jul 11, 2022 | 7.679 | 7.858 | 7.626 | 7.825 | 775,902 | +0.11(+1.37%) |
Jul 08, 2022 | 7.768 | 7.776 | 7.696 | 7.719 | 468,050 | -0.05(-0.63%) |
Jul 07, 2022 | 7.776 | 7.817 | 7.764 | 7.768 | 358,648 | +0.03(+0.42%) |
Jul 06, 2022 | 7.785 | 7.817 | 7.719 | 7.736 | 411,295 | -0.06(-0.73%) |
Jul 05, 2022 | 7.817 | 7.817 | 7.723 | 7.793 | 338,757 | -0.05(-0.62%) |