Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.808 | 7.000 | 6.804 | 6.817 | 613,123 | +0.03(+0.40%) |
Sep 29, 2022 | 6.799 | 6.849 | 6.565 | 6.790 | 565,781 | -0.08(-1.18%) |
Sep 28, 2022 | 6.853 | 6.962 | 6.682 | 6.872 | 673,012 | +0.09(+1.33%) |
Sep 27, 2022 | 7.160 | 7.314 | 6.754 | 6.781 | 1,715,102 | -0.33(-4.57%) |
Sep 26, 2022 | 7.612 | 7.612 | 7.070 | 7.106 | 733,628 | -0.44(-5.86%) |
Sep 23, 2022 | 7.774 | 7.774 | 7.449 | 7.549 | 476,959 | -0.35(-4.46%) |
Sep 22, 2022 | 7.982 | 8.018 | 7.820 | 7.901 | 266,793 | -0.08(-1.02%) |
Sep 21, 2022 | 8.307 | 8.307 | 7.883 | 7.982 | 485,789 | -0.25(-3.07%) |
Sep 20, 2022 | 8.307 | 8.352 | 8.127 | 8.235 | 297,252 | -0.14(-1.72%) |
Sep 19, 2022 | 7.892 | 8.389 | 7.856 | 8.379 | 390,121 | +0.40(+4.98%) |
Sep 16, 2022 | 7.874 | 8.075 | 7.820 | 7.982 | 413,657 | -0.03(-0.34%) |
Sep 15, 2022 | 8.370 | 8.434 | 7.955 | 8.009 | 657,091 | -0.33(-3.90%) |
Sep 14, 2022 | 8.127 | 8.379 | 8.118 | 8.334 | 494,244 | +0.20(+2.44%) |
Sep 13, 2022 | 8.352 | 8.686 | 8.100 | 8.136 | 891,030 | -0.33(-3.84%) |
Sep 12, 2022 | 8.668 | 8.804 | 8.352 | 8.461 | 1,371,247 | -0.14(-1.58%) |
Sep 09, 2022 | 8.145 | 8.637 | 8.009 | 8.596 | 1,402,242 | +0.54(+6.73%) |
Sep 08, 2022 | 8.163 | 8.352 | 7.802 | 8.054 | 976,668 | -0.10(-1.22%) |
Sep 07, 2022 | 7.829 | 8.262 | 7.747 | 8.154 | 1,281,092 | +0.32(+4.03%) |
Sep 06, 2022 | 7.720 | 8.009 | 7.684 | 7.838 | 798,613 | +0.13(+1.64%) |
Sep 02, 2022 | 7.594 | 7.847 | 7.395 | 7.711 | 777,995 | +0.23(+3.02%) |
Sep 01, 2022 | 7.314 | 7.513 | 7.151 | 7.486 | 496,163 | +0.16(+2.22%) |
Aug 31, 2022 | 7.621 | 7.774 | 7.318 | 7.323 | 685,981 | -0.34(-4.48%) |
Aug 30, 2022 | 7.820 | 7.928 | 7.648 | 7.666 | 775,769 | -0.17(-2.19%) |
Aug 29, 2022 | 7.756 | 8.154 | 7.756 | 7.838 | 1,274,190 | -0.05(-0.69%) |
Aug 26, 2022 | 7.874 | 8.109 | 7.765 | 7.892 | 1,044,683 | +0.02(+0.23%) |
Aug 25, 2022 | 7.738 | 7.901 | 7.470 | 7.874 | 754,337 | +0.15(+1.99%) |
Aug 24, 2022 | 7.585 | 7.756 | 7.332 | 7.720 | 1,060,338 | +0.08(+1.06%) |
Aug 23, 2022 | 7.296 | 7.648 | 7.269 | 7.639 | 568,243 | +0.34(+4.70%) |
Aug 22, 2022 | 6.971 | 7.332 | 6.872 | 7.296 | 858,141 | +0.23(+3.32%) |
Aug 19, 2022 | 7.323 | 7.323 | 7.025 | 7.061 | 695,271 | -0.31(-4.17%) |
Aug 18, 2022 | 7.332 | 7.431 | 7.242 | 7.368 | 613,486 | +0.05(+0.62%) |
Aug 17, 2022 | 7.368 | 7.513 | 7.278 | 7.323 | 442,392 | -0.10(-1.34%) |
Aug 16, 2022 | 7.495 | 7.495 | 7.314 | 7.422 | 493,343 | -0.08(-1.08%) |
Aug 15, 2022 | 7.224 | 7.504 | 7.142 | 7.504 | 514,340 | +0.22(+2.97%) |
Aug 12, 2022 | 7.115 | 7.296 | 7.048 | 7.287 | 453,461 | +0.20(+2.80%) |
Aug 11, 2022 | 6.971 | 7.179 | 6.953 | 7.088 | 596,847 | +0.18(+2.61%) |
Aug 10, 2022 | 7.206 | 7.224 | 6.890 | 6.908 | 396,801 | -0.13(-1.80%) |
Aug 09, 2022 | 7.242 | 7.339 | 6.962 | 7.034 | 433,865 | -0.25(-3.47%) |
Aug 08, 2022 | 7.170 | 7.323 | 7.080 | 7.287 | 678,169 | +0.23(+3.33%) |
Aug 05, 2022 | 6.844 | 7.079 | 6.700 | 7.052 | 821,342 | +0.15(+2.23%) |
Aug 04, 2022 | 7.170 | 7.332 | 6.831 | 6.899 | 1,206,245 | -0.16(-2.30%) |
Aug 03, 2022 | 7.088 | 7.197 | 6.998 | 7.061 | 748,507 | -0.01(-0.13%) |
Aug 02, 2022 | 6.890 | 7.142 | 6.888 | 7.070 | 829,151 | +0.05(+0.64%) |
Aug 01, 2022 | 7.016 | 7.359 | 6.853 | 7.025 | 1,168,258 | -0.02(-0.26%) |
Jul 29, 2022 | 6.673 | 7.197 | 6.673 | 7.043 | 1,882,700 | +0.37(+5.55%) |
Jul 28, 2022 | 6.221 | 6.745 | 6.176 | 6.673 | 2,315,529 | +0.51(+8.36%) |
Jul 27, 2022 | 5.941 | 6.194 | 5.653 | 6.158 | 952,359 | +0.30(+5.08%) |
Jul 26, 2022 | 5.788 | 5.973 | 5.743 | 5.860 | 582,035 | +0.03(+0.46%) |
Jul 25, 2022 | 5.598 | 5.928 | 5.562 | 5.833 | 859,616 | +0.27(+4.87%) |
Jul 22, 2022 | 5.409 | 5.571 | 5.282 | 5.562 | 1,336,173 | +0.21(+3.88%) |
Jul 21, 2022 | 5.418 | 5.427 | 5.192 | 5.355 | 830,616 | -0.05(-1.00%) |
Jul 20, 2022 | 5.634 | 5.724 | 5.409 | 5.409 | 1,090,208 | -0.31(-5.37%) |
Jul 19, 2022 | 5.851 | 5.896 | 5.707 | 5.716 | 875,311 | -0.07(-1.25%) |
Jul 18, 2022 | 5.743 | 5.905 | 5.689 | 5.788 | 682,334 | +0.11(+1.91%) |
Jul 15, 2022 | 5.571 | 5.694 | 5.454 | 5.680 | 552,677 | +0.14(+2.44%) |
Jul 14, 2022 | 5.589 | 5.689 | 5.436 | 5.544 | 1,255,058 | -0.16(-2.85%) |
Jul 13, 2022 | 5.788 | 5.914 | 5.625 | 5.707 | 713,219 | -0.15(-2.62%) |
Jul 12, 2022 | 5.869 | 5.878 | 5.553 | 5.860 | 968,165 | -0.06(-1.07%) |
Jul 11, 2022 | 5.987 | 6.053 | 5.811 | 5.923 | 583,436 | -0.11(-1.80%) |
Jul 08, 2022 | 5.996 | 6.230 | 5.987 | 6.032 | 663,361 | -0.01(-0.15%) |
Jul 07, 2022 | 6.303 | 6.303 | 5.996 | 6.041 | 798,414 | +0.00(+0.00%) |
Jul 06, 2022 | 6.167 | 6.203 | 5.969 | 6.041 | 419,377 | -0.14(-2.19%) |
Jul 05, 2022 | 6.041 | 6.185 | 5.860 | 6.176 | 993,102 | -0.29(-4.47%) |