Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.170 | 8.170 | 8.104 | 8.130 | 195,858 | +0.08(+0.99%) |
Sep 29, 2022 | 8.010 | 8.100 | 8.000 | 8.050 | 249,111 | -0.10(-1.23%) |
Sep 28, 2022 | 8.180 | 8.180 | 8.100 | 8.150 | 221,075 | -0.09(-1.09%) |
Sep 27, 2022 | 8.050 | 8.370 | 8.050 | 8.240 | 256,289 | -0.13(-1.55%) |
Sep 26, 2022 | 8.395 | 8.430 | 8.360 | 8.370 | 200,572 | -0.11(-1.30%) |
Sep 23, 2022 | 8.450 | 8.480 | 8.430 | 8.480 | 111,217 | +0.03(+0.31%) |
Sep 22, 2022 | 8.430 | 8.470 | 8.420 | 8.454 | 150,337 | -0.05(-0.54%) |
Sep 21, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 175,779 | +0.03(+0.35%) |
Sep 20, 2022 | 8.720 | 8.720 | 8.460 | 8.470 | 157,265 | -0.03(-0.35%) |
Sep 19, 2022 | 8.460 | 8.500 | 8.450 | 8.500 | 155,606 | +0.01(+0.12%) |
Sep 16, 2022 | 8.390 | 8.490 | 8.390 | 8.490 | 125,933 | +0.02(+0.24%) |
Sep 15, 2022 | 8.470 | 8.520 | 8.440 | 8.470 | 84,726 | -0.06(-0.70%) |
Sep 14, 2022 | 8.505 | 8.540 | 8.505 | 8.530 | 65,036 | +0.08(+0.95%) |
Sep 13, 2022 | 8.570 | 8.580 | 8.450 | 8.450 | 144,409 | -0.23(-2.65%) |
Sep 12, 2022 | 8.656 | 8.680 | 8.630 | 8.680 | 59,013 | +0.07(+0.81%) |
Sep 09, 2022 | 8.615 | 8.628 | 8.600 | 8.610 | 71,883 | +0.07(+0.82%) |
Sep 08, 2022 | 8.545 | 8.820 | 8.510 | 8.540 | 205,728 | -0.03(-0.35%) |
Sep 07, 2022 | 8.568 | 8.610 | 8.550 | 8.570 | 159,494 | +0.05(+0.59%) |
Sep 06, 2022 | 8.390 | 8.547 | 8.390 | 8.520 | 172,855 | -0.10(-1.13%) |
Sep 02, 2022 | 8.659 | 8.690 | 8.610 | 8.617 | 64,082 | -0.10(-1.18%) |
Sep 01, 2022 | 8.693 | 8.750 | 8.660 | 8.720 | 80,955 | +0.05(+0.58%) |
Aug 31, 2022 | 8.690 | 8.740 | 8.670 | 8.670 | 178,047 | +0.05(+0.60%) |
Aug 30, 2022 | 8.730 | 8.730 | 8.390 | 8.618 | 81,104 | -0.05(-0.60%) |
Aug 29, 2022 | 8.600 | 8.700 | 8.600 | 8.670 | 140,368 | -0.01(-0.12%) |
Aug 26, 2022 | 8.750 | 8.790 | 8.680 | 8.680 | 232,382 | -0.01(-0.12%) |
Aug 25, 2022 | 8.790 | 8.790 | 8.680 | 8.690 | 78,832 | +0.14(+1.64%) |
Aug 24, 2022 | 8.540 | 8.580 | 8.520 | 8.550 | 105,331 | -0.06(-0.70%) |
Aug 23, 2022 | 8.400 | 8.670 | 8.400 | 8.610 | 326,671 | -0.06(-0.66%) |
Aug 22, 2022 | 8.690 | 8.700 | 8.650 | 8.667 | 164,959 | -0.02(-0.26%) |
Aug 19, 2022 | 8.685 | 8.690 | 8.680 | 8.690 | 61,413 | +0.00(+0.00%) |
Aug 18, 2022 | 8.726 | 8.780 | 8.680 | 8.690 | 133,298 | -0.10(-1.14%) |
Aug 17, 2022 | 8.810 | 8.810 | 8.737 | 8.790 | 185,583 | -0.02(-0.23%) |
Aug 16, 2022 | 8.780 | 8.810 | 8.720 | 8.810 | 106,728 | -0.01(-0.17%) |
Aug 15, 2022 | 8.700 | 8.840 | 8.700 | 8.825 | 52,964 | +0.01(+0.17%) |
Aug 12, 2022 | 8.550 | 8.850 | 8.550 | 8.810 | 69,420 | +0.02(+0.23%) |
Aug 11, 2022 | 8.860 | 8.860 | 8.765 | 8.790 | 60,282 | +0.05(+0.54%) |
Aug 10, 2022 | 8.710 | 8.750 | 8.670 | 8.743 | 280,703 | -0.02(-0.19%) |
Aug 09, 2022 | 8.800 | 8.800 | 8.750 | 8.760 | 185,168 | -0.03(-0.34%) |
Aug 08, 2022 | 8.787 | 8.790 | 8.760 | 8.790 | 158,455 | +0.02(+0.23%) |
Aug 05, 2022 | 8.685 | 8.770 | 8.685 | 8.770 | 107,832 | +0.05(+0.57%) |
Aug 04, 2022 | 8.730 | 8.735 | 8.710 | 8.720 | 53,448 | +0.08(+0.93%) |
Aug 03, 2022 | 8.760 | 8.760 | 8.610 | 8.640 | 171,613 | -0.02(-0.23%) |
Aug 02, 2022 | 8.750 | 8.820 | 8.600 | 8.660 | 119,248 | -0.18(-2.04%) |
Aug 01, 2022 | 9.015 | 9.015 | 8.810 | 8.840 | 199,082 | -0.01(-0.06%) |
Jul 29, 2022 | 8.790 | 8.870 | 8.790 | 8.845 | 54,541 | -0.04(-0.39%) |
Jul 28, 2022 | 9.130 | 9.130 | 8.839 | 8.880 | 73,301 | +0.00(+0.00%) |
Jul 27, 2022 | 8.874 | 8.900 | 8.850 | 8.880 | 112,289 | +0.09(+1.02%) |
Jul 26, 2022 | 8.849 | 8.850 | 8.780 | 8.790 | 144,984 | -0.03(-0.34%) |
Jul 25, 2022 | 8.980 | 8.980 | 8.680 | 8.820 | 118,701 | +0.08(+0.92%) |
Jul 22, 2022 | 9.080 | 9.080 | 8.700 | 8.740 | 103,316 | -0.03(-0.34%) |
Jul 21, 2022 | 8.780 | 8.800 | 8.740 | 8.770 | 117,940 | +0.00(+0.00%) |
Jul 20, 2022 | 8.740 | 8.780 | 8.740 | 8.770 | 80,368 | +0.03(+0.34%) |
Jul 19, 2022 | 9.000 | 9.000 | 8.700 | 8.740 | 177,766 | -0.01(-0.11%) |
Jul 18, 2022 | 8.600 | 8.810 | 8.600 | 8.750 | 80,163 | +0.25(+2.94%) |
Jul 15, 2022 | 8.420 | 8.550 | 8.420 | 8.500 | 86,636 | -0.16(-1.85%) |
Jul 14, 2022 | 8.750 | 8.750 | 8.620 | 8.660 | 157,130 | -0.19(-2.15%) |
Jul 13, 2022 | 8.990 | 8.990 | 8.800 | 8.850 | 38,385 | -0.11(-1.23%) |
Jul 12, 2022 | 9.000 | 9.100 | 8.960 | 8.960 | 127,427 | -0.02(-0.22%) |
Jul 11, 2022 | 9.250 | 9.250 | 8.960 | 8.980 | 133,415 | -0.11(-1.21%) |
Jul 08, 2022 | 9.370 | 9.370 | 9.080 | 9.090 | 119,125 | -0.07(-0.76%) |
Jul 07, 2022 | 9.165 | 9.210 | 9.159 | 9.160 | 51,551 | +0.09(+0.94%) |
Jul 06, 2022 | 9.082 | 9.105 | 9.010 | 9.075 | 205,368 | -0.88(-8.82%) |
Jul 05, 2022 | 10.15 | 10.15 | 9.760 | 9.953 | 62,329 | +0.01(+0.08%) |