Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.798 | 7.938 | 7.737 | 7.737 | 349,373 | -0.07(-0.89%) |
Sep 29, 2022 | 7.990 | 7.990 | 7.807 | 7.807 | 196,231 | -0.19(-2.40%) |
Sep 28, 2022 | 7.816 | 8.025 | 7.807 | 7.999 | 180,549 | +0.22(+2.80%) |
Sep 27, 2022 | 7.886 | 7.901 | 7.781 | 7.781 | 194,460 | -0.07(-0.89%) |
Sep 26, 2022 | 8.008 | 8.042 | 7.842 | 7.851 | 246,126 | -0.13(-1.64%) |
Sep 23, 2022 | 8.147 | 8.147 | 7.964 | 7.981 | 255,153 | -0.23(-2.76%) |
Sep 22, 2022 | 8.304 | 8.329 | 8.156 | 8.208 | 186,988 | -0.12(-1.46%) |
Sep 21, 2022 | 8.356 | 8.382 | 8.295 | 8.330 | 138,660 | +0.03(+0.31%) |
Sep 20, 2022 | 8.347 | 8.369 | 8.286 | 8.304 | 238,967 | -0.07(-0.83%) |
Sep 19, 2022 | 8.365 | 8.417 | 8.321 | 8.374 | 227,055 | -0.04(-0.52%) |
Sep 16, 2022 | 8.252 | 8.417 | 8.252 | 8.417 | 231,878 | +0.06(+0.73%) |
Sep 15, 2022 | 8.539 | 8.565 | 8.339 | 8.356 | 260,128 | -0.21(-2.44%) |
Sep 14, 2022 | 8.583 | 8.644 | 8.522 | 8.565 | 248,043 | +0.02(+0.20%) |
Sep 13, 2022 | 8.670 | 8.670 | 8.539 | 8.548 | 206,922 | -0.17(-1.90%) |
Sep 12, 2022 | 8.774 | 8.818 | 8.679 | 8.713 | 241,496 | -0.01(-0.10%) |
Sep 09, 2022 | 8.774 | 8.818 | 8.705 | 8.722 | 161,964 | -0.01(-0.10%) |
Sep 08, 2022 | 8.679 | 8.783 | 8.652 | 8.731 | 203,703 | +0.05(+0.60%) |
Sep 07, 2022 | 8.583 | 8.713 | 8.548 | 8.679 | 139,334 | +0.11(+1.32%) |
Sep 06, 2022 | 8.661 | 8.687 | 8.548 | 8.565 | 186,986 | -0.07(-0.81%) |
Sep 02, 2022 | 8.661 | 8.713 | 8.618 | 8.635 | 92,396 | +0.01(+0.10%) |
Sep 01, 2022 | 8.652 | 8.705 | 8.600 | 8.626 | 171,329 | -0.03(-0.35%) |
Aug 31, 2022 | 8.925 | 8.951 | 8.622 | 8.656 | 398,967 | -0.23(-2.53%) |
Aug 30, 2022 | 8.959 | 9.008 | 8.864 | 8.881 | 123,463 | -0.07(-0.77%) |
Aug 29, 2022 | 8.899 | 8.959 | 8.881 | 8.951 | 148,579 | +0.03(+0.39%) |
Aug 26, 2022 | 9.055 | 9.063 | 8.916 | 8.916 | 127,941 | -0.14(-1.53%) |
Aug 25, 2022 | 9.063 | 9.080 | 9.020 | 9.055 | 145,628 | +0.02(+0.19%) |
Aug 24, 2022 | 8.985 | 9.063 | 8.959 | 9.037 | 275,704 | +0.09(+0.97%) |
Aug 23, 2022 | 8.951 | 9.063 | 8.946 | 8.951 | 375,026 | -0.01(-0.10%) |
Aug 22, 2022 | 8.968 | 9.037 | 8.942 | 8.959 | 326,770 | -0.05(-0.58%) |
Aug 19, 2022 | 9.089 | 9.132 | 8.977 | 9.011 | 199,625 | -0.10(-1.05%) |
Aug 18, 2022 | 9.115 | 9.167 | 9.098 | 9.106 | 172,059 | +0.01(+0.10%) |
Aug 17, 2022 | 9.236 | 9.254 | 9.098 | 9.098 | 215,005 | -0.16(-1.68%) |
Aug 16, 2022 | 9.202 | 9.262 | 9.193 | 9.254 | 134,267 | +0.06(+0.66%) |
Aug 15, 2022 | 9.245 | 9.254 | 9.167 | 9.193 | 178,767 | -0.06(-0.65%) |
Aug 12, 2022 | 9.193 | 9.254 | 9.141 | 9.254 | 115,835 | +0.10(+1.14%) |
Aug 11, 2022 | 9.193 | 9.236 | 9.132 | 9.150 | 143,608 | +0.03(+0.28%) |
Aug 10, 2022 | 9.089 | 9.167 | 9.055 | 9.124 | 188,008 | +0.10(+1.05%) |
Aug 09, 2022 | 9.029 | 9.046 | 8.977 | 9.029 | 108,100 | +0.01(+0.10%) |
Aug 08, 2022 | 9.037 | 9.063 | 8.968 | 9.020 | 149,122 | +0.05(+0.58%) |
Aug 05, 2022 | 8.985 | 9.021 | 8.925 | 8.968 | 81,623 | -0.03(-0.29%) |
Aug 04, 2022 | 8.994 | 9.055 | 8.977 | 8.994 | 174,184 | -0.00(-0.04%) |
Aug 03, 2022 | 9.015 | 9.051 | 8.963 | 8.998 | 193,800 | +0.03(+0.38%) |
Aug 02, 2022 | 8.963 | 9.041 | 8.955 | 8.963 | 149,302 | -0.03(-0.29%) |
Aug 01, 2022 | 8.938 | 9.024 | 8.938 | 8.989 | 230,872 | +0.07(+0.77%) |
Jul 29, 2022 | 8.852 | 8.946 | 8.834 | 8.920 | 246,855 | +0.08(+0.88%) |
Jul 28, 2022 | 8.800 | 8.852 | 8.766 | 8.843 | 229,008 | +0.09(+0.98%) |
Jul 27, 2022 | 8.705 | 8.757 | 8.645 | 8.757 | 133,763 | +0.12(+1.39%) |
Jul 26, 2022 | 8.654 | 8.680 | 8.620 | 8.637 | 154,339 | -0.02(-0.20%) |
Jul 25, 2022 | 8.585 | 8.671 | 8.559 | 8.654 | 214,978 | +0.10(+1.21%) |
Jul 22, 2022 | 8.594 | 8.662 | 8.499 | 8.550 | 364,744 | +0.01(+0.10%) |
Jul 21, 2022 | 8.568 | 8.589 | 8.499 | 8.542 | 247,607 | +0.03(+0.30%) |
Jul 20, 2022 | 8.439 | 8.602 | 8.439 | 8.516 | 197,416 | +0.08(+0.92%) |
Jul 19, 2022 | 8.387 | 8.456 | 8.370 | 8.439 | 214,554 | +0.12(+1.45%) |
Jul 18, 2022 | 8.421 | 8.451 | 8.318 | 8.318 | 119,127 | -0.09(-1.02%) |
Jul 15, 2022 | 8.396 | 8.503 | 8.318 | 8.404 | 655,050 | +0.08(+0.93%) |
Jul 14, 2022 | 8.258 | 8.370 | 8.224 | 8.327 | 187,149 | +0.02(+0.21%) |
Jul 13, 2022 | 8.275 | 8.327 | 8.215 | 8.310 | 369,721 | -0.02(-0.21%) |
Jul 12, 2022 | 8.344 | 8.387 | 8.301 | 8.327 | 190,353 | +0.00(+0.00%) |
Jul 11, 2022 | 8.353 | 8.400 | 8.284 | 8.327 | 242,307 | -0.09(-1.02%) |
Jul 08, 2022 | 8.447 | 8.525 | 8.353 | 8.413 | 163,959 | -0.05(-0.61%) |
Jul 07, 2022 | 8.361 | 8.482 | 8.336 | 8.464 | 188,492 | +0.12(+1.40%) |
Jul 06, 2022 | 8.356 | 8.374 | 8.305 | 8.348 | 159,305 | +0.01(+0.10%) |
Jul 05, 2022 | 8.365 | 8.365 | 8.271 | 8.339 | 163,154 | -0.04(-0.51%) |