Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.910 | 8.030 | 7.690 | 7.710 | 763,598 | -0.19(-2.41%) |
Sep 29, 2022 | 7.830 | 7.900 | 7.620 | 7.900 | 621,376 | -0.07(-0.88%) |
Sep 28, 2022 | 7.830 | 8.080 | 7.820 | 7.970 | 378,756 | +0.17(+2.18%) |
Sep 27, 2022 | 8.070 | 8.130 | 7.695 | 7.800 | 266,799 | -0.23(-2.86%) |
Sep 26, 2022 | 8.080 | 8.230 | 7.988 | 8.030 | 239,886 | -0.03(-0.37%) |
Sep 23, 2022 | 8.030 | 8.080 | 7.900 | 8.060 | 350,043 | -0.07(-0.86%) |
Sep 22, 2022 | 8.080 | 8.180 | 7.990 | 8.130 | 214,172 | +0.01(+0.12%) |
Sep 21, 2022 | 8.250 | 8.390 | 8.100 | 8.120 | 195,442 | -0.04(-0.49%) |
Sep 20, 2022 | 8.210 | 8.240 | 7.990 | 8.160 | 194,100 | -0.14(-1.69%) |
Sep 19, 2022 | 8.020 | 8.315 | 7.670 | 8.300 | 175,866 | +0.16(+1.97%) |
Sep 16, 2022 | 8.260 | 8.260 | 8.075 | 8.140 | 474,863 | -0.12(-1.45%) |
Sep 15, 2022 | 8.250 | 8.375 | 8.180 | 8.260 | 213,736 | -0.06(-0.72%) |
Sep 14, 2022 | 8.430 | 8.430 | 8.240 | 8.320 | 244,397 | -0.05(-0.60%) |
Sep 13, 2022 | 8.450 | 8.480 | 8.350 | 8.370 | 301,743 | -0.22(-2.56%) |
Sep 12, 2022 | 8.580 | 8.680 | 8.509 | 8.590 | 131,492 | +0.04(+0.47%) |
Sep 09, 2022 | 8.450 | 8.605 | 8.410 | 8.550 | 204,291 | +0.13(+1.54%) |
Sep 08, 2022 | 8.360 | 8.470 | 8.280 | 8.420 | 207,937 | -0.03(-0.36%) |
Sep 07, 2022 | 8.400 | 8.520 | 8.370 | 8.450 | 225,393 | +0.01(+0.12%) |
Sep 06, 2022 | 8.330 | 8.510 | 8.300 | 8.440 | 379,858 | +0.09(+1.08%) |
Sep 02, 2022 | 8.530 | 8.550 | 8.300 | 8.350 | 236,885 | -0.17(-2.00%) |
Sep 01, 2022 | 8.700 | 8.720 | 8.440 | 8.520 | 286,635 | -0.23(-2.63%) |
Aug 31, 2022 | 8.930 | 8.980 | 8.580 | 8.750 | 456,786 | -0.19(-2.13%) |
Aug 30, 2022 | 9.040 | 9.050 | 8.857 | 8.940 | 200,630 | -0.04(-0.50%) |
Aug 29, 2022 | 9.000 | 9.060 | 8.961 | 8.985 | 216,422 | -0.10(-1.05%) |
Aug 26, 2022 | 9.310 | 9.434 | 9.070 | 9.080 | 212,508 | -0.33(-3.51%) |
Aug 25, 2022 | 9.160 | 9.470 | 9.130 | 9.410 | 239,877 | +0.25(+2.73%) |
Aug 24, 2022 | 9.010 | 9.210 | 8.960 | 9.160 | 204,825 | +0.10(+1.10%) |
Aug 23, 2022 | 9.120 | 9.270 | 9.000 | 9.060 | 340,261 | -0.07(-0.77%) |
Aug 22, 2022 | 9.170 | 9.230 | 9.010 | 9.130 | 232,360 | -0.14(-1.51%) |
Aug 19, 2022 | 9.330 | 9.385 | 9.160 | 9.270 | 384,792 | -0.17(-1.80%) |
Aug 18, 2022 | 9.340 | 9.510 | 9.290 | 9.440 | 294,551 | +0.13(+1.40%) |
Aug 17, 2022 | 9.450 | 9.480 | 9.270 | 9.310 | 257,991 | -0.21(-2.21%) |
Aug 16, 2022 | 9.480 | 9.620 | 9.350 | 9.520 | 380,757 | +0.01(+0.11%) |
Aug 15, 2022 | 9.430 | 9.570 | 9.250 | 9.510 | 304,205 | +0.06(+0.63%) |
Aug 12, 2022 | 9.230 | 9.491 | 9.130 | 9.450 | 340,814 | +0.24(+2.61%) |
Aug 11, 2022 | 9.500 | 9.600 | 9.180 | 9.210 | 530,702 | -0.30(-3.15%) |
Aug 10, 2022 | 9.300 | 9.570 | 9.180 | 9.510 | 728,130 | +0.27(+2.92%) |
Aug 09, 2022 | 9.170 | 9.260 | 9.050 | 9.240 | 355,629 | +0.11(+1.20%) |
Aug 08, 2022 | 8.830 | 9.170 | 8.778 | 9.130 | 531,859 | +0.39(+4.46%) |
Aug 05, 2022 | 8.790 | 8.850 | 8.560 | 8.740 | 621,397 | -0.01(-0.11%) |
Aug 04, 2022 | 9.000 | 9.540 | 8.638 | 8.750 | 993,130 | +0.34(+4.04%) |
Aug 03, 2022 | 8.310 | 8.590 | 8.260 | 8.410 | 490,993 | +0.09(+1.08%) |
Aug 02, 2022 | 8.180 | 8.420 | 8.041 | 8.320 | 396,434 | +0.19(+2.34%) |
Aug 01, 2022 | 8.040 | 8.205 | 7.930 | 8.130 | 181,017 | +0.09(+1.12%) |
Jul 29, 2022 | 7.840 | 8.090 | 7.840 | 8.040 | 352,525 | +0.17(+2.16%) |
Jul 28, 2022 | 7.640 | 7.890 | 7.500 | 7.870 | 297,648 | +0.28(+3.69%) |
Jul 27, 2022 | 7.500 | 7.600 | 7.500 | 7.590 | 210,312 | +0.17(+2.29%) |
Jul 26, 2022 | 7.490 | 7.520 | 7.370 | 7.420 | 154,655 | -0.07(-0.93%) |
Jul 25, 2022 | 7.560 | 7.570 | 7.370 | 7.490 | 226,699 | +0.02(+0.27%) |
Jul 22, 2022 | 7.500 | 7.560 | 7.320 | 7.470 | 192,486 | +0.01(+0.13%) |
Jul 21, 2022 | 7.410 | 7.460 | 7.230 | 7.460 | 266,960 | -0.05(-0.67%) |
Jul 20, 2022 | 7.440 | 7.550 | 7.410 | 7.510 | 255,133 | +0.02(+0.27%) |
Jul 19, 2022 | 7.380 | 7.615 | 7.375 | 7.490 | 286,185 | +0.22(+3.03%) |
Jul 18, 2022 | 7.340 | 7.500 | 7.255 | 7.270 | 203,659 | -0.07(-0.95%) |
Jul 15, 2022 | 7.420 | 7.530 | 7.245 | 7.340 | 215,189 | +0.10(+1.38%) |
Jul 14, 2022 | 7.240 | 7.340 | 7.100 | 7.240 | 437,366 | -0.15(-2.03%) |
Jul 13, 2022 | 7.170 | 7.420 | 7.090 | 7.390 | 352,007 | +0.20(+2.78%) |
Jul 12, 2022 | 7.160 | 7.330 | 7.150 | 7.190 | 260,360 | +0.02(+0.28%) |
Jul 11, 2022 | 7.090 | 7.370 | 7.090 | 7.170 | 414,427 | -0.16(-2.18%) |
Jul 08, 2022 | 7.480 | 7.520 | 7.250 | 7.330 | 287,443 | -0.10(-1.35%) |
Jul 07, 2022 | 7.380 | 7.591 | 7.200 | 7.430 | 251,046 | +0.10(+1.36%) |
Jul 06, 2022 | 7.540 | 7.580 | 7.100 | 7.330 | 487,397 | -0.25(-3.30%) |
Jul 05, 2022 | 7.600 | 7.628 | 7.390 | 7.580 | 397,008 | -0.06(-0.79%) |