Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.550 | 6.760 | 6.370 | 6.380 | 396,780 | -0.17(-2.60%) |
Sep 29, 2022 | 6.570 | 6.630 | 6.250 | 6.550 | 318,430 | -0.15(-2.24%) |
Sep 28, 2022 | 6.510 | 6.790 | 6.445 | 6.700 | 331,780 | +0.29(+4.52%) |
Sep 27, 2022 | 6.390 | 6.620 | 6.300 | 6.410 | 531,968 | +0.14(+2.23%) |
Sep 26, 2022 | 6.720 | 6.890 | 6.210 | 6.270 | 761,875 | -0.50(-7.39%) |
Sep 23, 2022 | 7.160 | 7.170 | 6.535 | 6.770 | 539,611 | -0.56(-7.64%) |
Sep 22, 2022 | 7.870 | 7.870 | 7.180 | 7.330 | 548,337 | -0.54(-6.86%) |
Sep 21, 2022 | 8.150 | 8.410 | 7.800 | 7.870 | 1,150,091 | -0.23(-2.84%) |
Sep 20, 2022 | 8.020 | 8.170 | 7.790 | 8.100 | 573,570 | -0.04(-0.49%) |
Sep 19, 2022 | 7.910 | 8.170 | 7.910 | 8.140 | 348,311 | +0.08(+0.99%) |
Sep 16, 2022 | 7.900 | 8.115 | 7.720 | 8.060 | 1,367,975 | +0.04(+0.50%) |
Sep 15, 2022 | 8.130 | 8.370 | 7.875 | 8.020 | 468,603 | -0.28(-3.37%) |
Sep 14, 2022 | 8.380 | 8.570 | 8.260 | 8.300 | 555,476 | -0.06(-0.72%) |
Sep 13, 2022 | 8.110 | 8.460 | 8.010 | 8.360 | 511,155 | -0.17(-1.99%) |
Sep 12, 2022 | 8.590 | 8.625 | 8.405 | 8.530 | 319,206 | +0.05(+0.59%) |
Sep 09, 2022 | 8.300 | 8.600 | 8.280 | 8.480 | 263,784 | +0.26(+3.16%) |
Sep 08, 2022 | 7.880 | 8.240 | 7.820 | 8.220 | 216,794 | +0.19(+2.37%) |
Sep 07, 2022 | 7.780 | 8.040 | 7.780 | 8.030 | 259,597 | +0.22(+2.82%) |
Sep 06, 2022 | 7.560 | 7.820 | 7.480 | 7.810 | 301,279 | +0.35(+4.69%) |
Sep 02, 2022 | 7.760 | 7.780 | 7.370 | 7.460 | 338,080 | -0.19(-2.48%) |
Sep 01, 2022 | 7.810 | 7.920 | 7.580 | 7.650 | 244,435 | -0.33(-4.14%) |
Aug 31, 2022 | 7.980 | 8.070 | 7.890 | 7.980 | 210,022 | -0.01(-0.13%) |
Aug 30, 2022 | 8.100 | 8.200 | 7.870 | 7.990 | 152,018 | -0.13(-1.60%) |
Aug 29, 2022 | 7.920 | 8.135 | 7.920 | 8.120 | 250,435 | +0.08(+1.00%) |
Aug 26, 2022 | 8.390 | 8.390 | 7.935 | 8.040 | 208,557 | -0.31(-3.71%) |
Aug 25, 2022 | 8.070 | 8.500 | 8.010 | 8.350 | 412,878 | +0.29(+3.60%) |
Aug 24, 2022 | 7.810 | 8.080 | 7.810 | 8.060 | 367,677 | +0.26(+3.33%) |
Aug 23, 2022 | 7.450 | 7.820 | 7.450 | 7.800 | 396,028 | +0.43(+5.83%) |
Aug 22, 2022 | 7.250 | 7.450 | 7.250 | 7.370 | 214,895 | -0.14(-1.86%) |
Aug 19, 2022 | 7.700 | 7.710 | 7.475 | 7.510 | 303,651 | -0.31(-3.96%) |
Aug 18, 2022 | 7.830 | 7.900 | 7.720 | 7.820 | 208,534 | +0.09(+1.16%) |
Aug 17, 2022 | 7.710 | 7.768 | 7.540 | 7.730 | 276,988 | -0.15(-1.90%) |
Aug 16, 2022 | 8.050 | 8.060 | 7.820 | 7.880 | 217,173 | -0.24(-2.96%) |
Aug 15, 2022 | 8.000 | 8.180 | 7.950 | 8.120 | 198,531 | -0.02(-0.25%) |
Aug 12, 2022 | 7.990 | 8.275 | 7.960 | 8.140 | 290,201 | +0.13(+1.62%) |
Aug 11, 2022 | 7.790 | 8.080 | 7.790 | 8.010 | 423,292 | +0.30(+3.89%) |
Aug 10, 2022 | 7.550 | 7.750 | 7.440 | 7.710 | 437,486 | +0.21(+2.80%) |
Aug 09, 2022 | 7.880 | 7.910 | 6.960 | 7.500 | 903,789 | -0.75(-9.09%) |
Aug 08, 2022 | 8.390 | 8.420 | 8.075 | 8.250 | 674,865 | -0.06(-0.72%) |
Aug 05, 2022 | 8.400 | 8.600 | 8.253 | 8.310 | 323,476 | -0.18(-2.12%) |
Aug 04, 2022 | 8.470 | 8.610 | 8.360 | 8.490 | 275,575 | +0.10(+1.19%) |
Aug 03, 2022 | 8.500 | 8.589 | 8.370 | 8.390 | 331,814 | -0.01(-0.12%) |
Aug 02, 2022 | 8.490 | 8.650 | 8.350 | 8.400 | 415,972 | -0.18(-2.10%) |
Aug 01, 2022 | 7.960 | 8.660 | 7.730 | 8.580 | 775,375 | +0.62(+7.79%) |
Jul 29, 2022 | 7.600 | 8.010 | 7.450 | 7.960 | 446,880 | +0.36(+4.74%) |
Jul 28, 2022 | 7.340 | 7.620 | 7.295 | 7.600 | 405,355 | +0.29(+3.97%) |
Jul 27, 2022 | 7.300 | 7.390 | 7.120 | 7.310 | 329,270 | +0.12(+1.67%) |
Jul 26, 2022 | 7.190 | 7.300 | 7.130 | 7.190 | 190,178 | -0.07(-0.96%) |
Jul 25, 2022 | 7.140 | 7.280 | 6.970 | 7.260 | 202,629 | +0.26(+3.71%) |
Jul 22, 2022 | 7.320 | 7.330 | 6.820 | 7.000 | 348,962 | -0.27(-3.71%) |
Jul 21, 2022 | 7.070 | 7.280 | 6.940 | 7.270 | 261,366 | +0.18(+2.54%) |
Jul 20, 2022 | 6.890 | 7.120 | 6.855 | 7.090 | 274,604 | +0.19(+2.75%) |
Jul 19, 2022 | 6.330 | 6.910 | 6.210 | 6.900 | 632,094 | +0.88(+14.62%) |
Jul 18, 2022 | 5.960 | 6.080 | 5.890 | 6.020 | 205,328 | +0.16(+2.73%) |
Jul 15, 2022 | 6.130 | 6.130 | 5.760 | 5.860 | 378,492 | -0.15(-2.50%) |
Jul 14, 2022 | 5.910 | 6.030 | 5.760 | 6.010 | 343,942 | -0.03(-0.50%) |
Jul 13, 2022 | 5.950 | 6.080 | 5.890 | 6.040 | 268,803 | +0.00(+0.00%) |
Jul 12, 2022 | 6.040 | 6.150 | 5.975 | 6.040 | 224,891 | +0.01(+0.17%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.980 | 6.030 | 210,168 | -0.11(-1.79%) |
Jul 08, 2022 | 6.150 | 6.200 | 6.000 | 6.140 | 200,416 | +0.00(+0.00%) |
Jul 07, 2022 | 5.890 | 6.170 | 5.890 | 6.140 | 220,682 | +0.32(+5.50%) |
Jul 06, 2022 | 6.040 | 6.040 | 5.810 | 5.820 | 187,319 | -0.20(-3.32%) |
Jul 05, 2022 | 5.800 | 6.030 | 5.630 | 6.020 | 228,998 | +0.03(+0.50%) |