Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.800 | 6.850 | 6.650 | 6.850 | 132,620 | +0.07(+1.03%) |
Sep 29, 2022 | 6.960 | 6.960 | 6.740 | 6.780 | 153,748 | -0.22(-3.14%) |
Sep 28, 2022 | 6.840 | 7.050 | 6.760 | 7.000 | 140,053 | +0.13(+1.89%) |
Sep 27, 2022 | 6.910 | 6.990 | 6.840 | 6.870 | 155,800 | -0.16(-2.28%) |
Sep 26, 2022 | 7.000 | 7.130 | 6.800 | 7.030 | 190,684 | -0.10(-1.40%) |
Sep 23, 2022 | 7.550 | 7.550 | 6.950 | 7.130 | 314,800 | -0.47(-6.18%) |
Sep 22, 2022 | 7.700 | 7.700 | 7.440 | 7.600 | 124,579 | -0.10(-1.30%) |
Sep 21, 2022 | 7.790 | 7.920 | 7.700 | 7.700 | 139,945 | -0.14(-1.79%) |
Sep 20, 2022 | 7.690 | 7.910 | 7.540 | 7.840 | 299,334 | +0.08(+1.03%) |
Sep 19, 2022 | 7.660 | 7.880 | 7.560 | 7.760 | 268,976 | -0.09(-1.15%) |
Sep 16, 2022 | 7.770 | 7.950 | 7.580 | 7.850 | 225,754 | +0.01(+0.13%) |
Sep 15, 2022 | 7.740 | 7.980 | 7.640 | 7.840 | 200,531 | +0.00(+0.00%) |
Sep 14, 2022 | 7.450 | 8.150 | 7.370 | 7.840 | 218,727 | +0.34(+4.53%) |
Sep 13, 2022 | 7.570 | 7.770 | 7.280 | 7.500 | 378,069 | -0.28(-3.60%) |
Sep 12, 2022 | 8.040 | 8.040 | 7.560 | 7.780 | 313,037 | -0.22(-2.75%) |
Sep 09, 2022 | 7.770 | 8.210 | 7.760 | 8.000 | 337,948 | +0.24(+3.09%) |
Sep 08, 2022 | 7.950 | 8.000 | 7.600 | 7.760 | 396,477 | -0.40(-4.90%) |
Sep 07, 2022 | 8.160 | 8.240 | 7.880 | 8.160 | 510,367 | +0.03(+0.37%) |
Sep 06, 2022 | 8.450 | 8.560 | 8.100 | 8.130 | 360,345 | -0.37(-4.35%) |
Sep 02, 2022 | 8.500 | 0 | +0.31(+3.79%) | |||
Sep 01, 2022 | 8.180 | 8.290 | 7.880 | 8.190 | 259,501 | -0.06(-0.73%) |
Aug 31, 2022 | 8.140 | 8.320 | 7.780 | 8.250 | 535,237 | +0.00(+0.00%) |
Aug 30, 2022 | 8.630 | 8.630 | 8.200 | 8.250 | 292,445 | -0.32(-3.73%) |
Aug 29, 2022 | 8.020 | 8.780 | 7.820 | 8.570 | 428,644 | +0.44(+5.41%) |
Aug 26, 2022 | 8.300 | 8.330 | 7.880 | 8.130 | 340,719 | -0.16(-1.93%) |
Aug 25, 2022 | 7.870 | 8.330 | 7.840 | 8.290 | 631,880 | +0.46(+5.87%) |
Aug 24, 2022 | 7.370 | 7.990 | 7.370 | 7.830 | 403,861 | +0.33(+4.40%) |
Aug 23, 2022 | 7.580 | 7.620 | 7.320 | 7.500 | 217,161 | -0.12(-1.57%) |
Aug 22, 2022 | 7.510 | 7.760 | 7.450 | 7.620 | 189,496 | -0.08(-1.04%) |
Aug 19, 2022 | 7.630 | 7.720 | 7.460 | 7.700 | 236,129 | +0.05(+0.65%) |
Aug 18, 2022 | 7.420 | 7.780 | 7.300 | 7.650 | 366,280 | +0.10(+1.32%) |
Aug 17, 2022 | 7.530 | 7.600 | 7.340 | 7.550 | 159,440 | -0.10(-1.31%) |
Aug 16, 2022 | 7.510 | 7.760 | 7.480 | 7.650 | 166,060 | -0.11(-1.42%) |
Aug 15, 2022 | 7.610 | 7.810 | 7.610 | 7.760 | 268,270 | +0.01(+0.13%) |
Aug 12, 2022 | 7.660 | 7.750 | 7.570 | 7.750 | 86,775 | +0.14(+1.84%) |
Aug 11, 2022 | 7.540 | 7.680 | 7.440 | 7.610 | 291,025 | +0.08(+1.06%) |
Aug 10, 2022 | 7.390 | 7.650 | 7.330 | 7.530 | 386,636 | +0.15(+2.03%) |
Aug 09, 2022 | 7.110 | 7.420 | 7.100 | 7.380 | 223,651 | +0.08(+1.10%) |
Aug 08, 2022 | 7.100 | 7.570 | 6.900 | 7.300 | 418,201 | +0.15(+2.10%) |
Aug 05, 2022 | 7.060 | 7.220 | 6.890 | 7.150 | 214,261 | +0.12(+1.71%) |
Aug 04, 2022 | 7.020 | 7.250 | 6.900 | 7.030 | 220,673 | -0.13(-1.82%) |
Aug 03, 2022 | 7.050 | 7.220 | 6.980 | 7.160 | 195,524 | -0.04(-0.56%) |
Aug 02, 2022 | 7.050 | 7.240 | 6.930 | 7.200 | 420,853 | +0.09(+1.27%) |
Jul 29, 2022 | 7.110 | 0 | -0.14(-1.93%) | |||
Jul 28, 2022 | 7.390 | 7.400 | 7.090 | 7.250 | 201,569 | -0.27(-3.59%) |
Jul 27, 2022 | 7.600 | 7.600 | 7.090 | 7.520 | 246,507 | -0.05(-0.66%) |
Jul 26, 2022 | 7.940 | 7.940 | 7.470 | 7.570 | 176,881 | -0.38(-4.78%) |
Jul 25, 2022 | 7.760 | 8.050 | 7.710 | 7.950 | 285,186 | +0.03(+0.38%) |
Jul 22, 2022 | 7.960 | 8.050 | 7.580 | 7.920 | 418,674 | +0.20(+2.59%) |
Jul 21, 2022 | 7.700 | 7.990 | 7.350 | 7.720 | 346,660 | +0.06(+0.78%) |
Jul 20, 2022 | 7.600 | 8.000 | 7.500 | 7.660 | 409,692 | +0.31(+4.22%) |
Jul 19, 2022 | 7.190 | 7.500 | 6.980 | 7.350 | 338,258 | +0.28(+3.96%) |
Jul 18, 2022 | 6.990 | 7.130 | 6.860 | 7.070 | 236,162 | +0.11(+1.58%) |
Jul 15, 2022 | 6.830 | 7.040 | 6.700 | 6.960 | 269,148 | +0.64(+10.13%) |
Jul 14, 2022 | 6.280 | 6.950 | 6.280 | 6.320 | 706,015 | -0.08(-1.25%) |
Jul 13, 2022 | 6.490 | 6.530 | 6.370 | 6.400 | 199,149 | -0.17(-2.59%) |
Jul 12, 2022 | 6.460 | 6.580 | 6.320 | 6.570 | 154,634 | +0.04(+0.61%) |
Jul 11, 2022 | 6.490 | 6.600 | 6.325 | 6.530 | 300,842 | +0.02(+0.31%) |
Jul 08, 2022 | 6.730 | 6.780 | 6.510 | 6.510 | 309,043 | -0.27(-3.98%) |
Jul 07, 2022 | 6.700 | 6.800 | 6.570 | 6.780 | 204,122 | +0.03(+0.44%) |
Jul 06, 2022 | 6.780 | 6.870 | 6.570 | 6.750 | 270,126 | -0.05(-0.74%) |
Jul 05, 2022 | 6.310 | 7.080 | 6.290 | 6.800 | 340,090 | +0.33(+5.10%) |