Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.050 | 8.370 | 8.050 | 8.250 | 55,426 | +0.20(+2.48%) |
Sep 29, 2022 | 8.120 | 8.160 | 7.840 | 8.050 | 31,226 | -0.06(-0.80%) |
Sep 28, 2022 | 7.870 | 8.180 | 7.860 | 8.115 | 107,603 | +0.16(+1.95%) |
Sep 27, 2022 | 8.140 | 8.160 | 7.850 | 7.960 | 117,510 | -0.31(-3.75%) |
Sep 26, 2022 | 7.440 | 8.270 | 7.440 | 8.270 | 160,425 | +0.56(+7.26%) |
Sep 23, 2022 | 7.310 | 7.900 | 7.300 | 7.710 | 475,232 | -0.86(-10.04%) |
Sep 22, 2022 | 8.790 | 8.902 | 8.520 | 8.570 | 116,801 | -0.30(-3.38%) |
Sep 21, 2022 | 8.685 | 8.980 | 8.660 | 8.870 | 111,683 | +0.15(+1.72%) |
Sep 20, 2022 | 8.810 | 8.900 | 8.600 | 8.720 | 52,351 | -0.18(-2.03%) |
Sep 19, 2022 | 8.990 | 8.990 | 8.650 | 8.900 | 75,252 | -0.04(-0.45%) |
Sep 16, 2022 | 8.278 | 8.985 | 8.090 | 8.940 | 249,621 | +0.70(+8.50%) |
Sep 15, 2022 | 8.250 | 8.290 | 8.060 | 8.240 | 39,061 | -0.01(-0.12%) |
Sep 14, 2022 | 8.200 | 8.300 | 8.050 | 8.250 | 51,193 | +0.04(+0.49%) |
Sep 13, 2022 | 8.210 | 8.300 | 7.930 | 8.210 | 76,640 | +0.02(+0.24%) |
Sep 12, 2022 | 8.150 | 8.450 | 8.110 | 8.190 | 88,624 | -0.03(-0.36%) |
Sep 09, 2022 | 8.260 | 8.300 | 8.190 | 8.220 | 14,418 | -0.08(-0.96%) |
Sep 08, 2022 | 8.110 | 8.300 | 8.080 | 8.300 | 41,952 | +0.06(+0.73%) |
Sep 07, 2022 | 8.300 | 8.489 | 8.010 | 8.240 | 67,685 | -0.07(-0.84%) |
Sep 06, 2022 | 8.520 | 8.660 | 8.260 | 8.310 | 41,642 | -0.13(-1.54%) |
Sep 02, 2022 | 8.480 | 8.600 | 8.250 | 8.440 | 39,757 | -0.11(-1.29%) |
Sep 01, 2022 | 8.320 | 8.570 | 8.070 | 8.550 | 50,010 | +0.08(+0.94%) |
Aug 31, 2022 | 8.480 | 8.510 | 8.140 | 8.470 | 77,312 | +0.02(+0.24%) |
Aug 30, 2022 | 8.750 | 8.860 | 8.060 | 8.450 | 114,353 | -0.14(-1.63%) |
Aug 29, 2022 | 8.880 | 8.880 | 8.300 | 8.590 | 120,354 | -0.21(-2.39%) |
Aug 26, 2022 | 8.510 | 8.840 | 8.350 | 8.800 | 178,095 | +0.51(+6.15%) |
Aug 25, 2022 | 7.900 | 8.400 | 7.700 | 8.290 | 233,899 | +1.06(+14.66%) |
Aug 24, 2022 | 6.990 | 7.470 | 6.990 | 7.230 | 52,211 | +0.00(+0.00%) |
Aug 23, 2022 | 7.200 | 7.345 | 7.015 | 7.230 | 34,890 | +0.01(+0.14%) |
Aug 22, 2022 | 7.170 | 7.480 | 7.150 | 7.220 | 13,900 | -0.07(-0.96%) |
Aug 19, 2022 | 7.250 | 7.320 | 7.150 | 7.290 | 22,226 | -0.02(-0.27%) |
Aug 18, 2022 | 7.370 | 7.510 | 7.300 | 7.310 | 26,390 | -0.06(-0.81%) |
Aug 17, 2022 | 7.560 | 7.575 | 7.300 | 7.370 | 32,429 | -0.28(-3.66%) |
Aug 16, 2022 | 7.731 | 7.740 | 7.511 | 7.650 | 42,799 | -0.01(-0.13%) |
Aug 15, 2022 | 7.380 | 7.720 | 7.330 | 7.660 | 28,317 | +0.17(+2.27%) |
Aug 12, 2022 | 7.380 | 7.490 | 7.290 | 7.490 | 26,203 | +0.17(+2.32%) |
Aug 11, 2022 | 7.490 | 7.550 | 7.260 | 7.320 | 29,916 | -0.17(-2.27%) |
Aug 10, 2022 | 7.390 | 7.490 | 7.330 | 7.490 | 15,385 | +0.09(+1.22%) |
Aug 09, 2022 | 7.440 | 7.720 | 7.360 | 7.400 | 14,174 | -0.09(-1.20%) |
Aug 08, 2022 | 7.670 | 7.800 | 7.310 | 7.490 | 46,748 | -0.13(-1.71%) |
Aug 05, 2022 | 7.250 | 7.650 | 7.250 | 7.620 | 22,162 | +0.27(+3.67%) |
Aug 04, 2022 | 6.960 | 7.364 | 6.850 | 7.350 | 32,144 | +0.23(+3.23%) |
Aug 03, 2022 | 7.510 | 7.510 | 7.060 | 7.120 | 75,460 | -0.31(-4.17%) |
Aug 02, 2022 | 7.290 | 7.575 | 7.290 | 7.430 | 13,091 | +0.04(+0.54%) |
Aug 01, 2022 | 7.400 | 7.500 | 7.160 | 7.390 | 34,838 | +0.01(+0.14%) |
Jul 29, 2022 | 7.110 | 7.400 | 7.040 | 7.380 | 21,583 | +0.23(+3.22%) |
Jul 28, 2022 | 7.150 | 7.180 | 7.080 | 7.150 | 10,046 | +0.04(+0.56%) |
Jul 27, 2022 | 6.920 | 7.130 | 6.920 | 7.110 | 8,051 | +0.11(+1.57%) |
Jul 26, 2022 | 7.220 | 7.300 | 6.920 | 7.000 | 49,290 | -0.27(-3.71%) |
Jul 25, 2022 | 7.150 | 7.270 | 7.039 | 7.270 | 16,569 | +0.14(+1.96%) |
Jul 22, 2022 | 7.180 | 7.180 | 7.055 | 7.130 | 22,513 | +0.01(+0.14%) |
Jul 21, 2022 | 7.010 | 7.150 | 6.910 | 7.120 | 9,127 | +0.03(+0.42%) |
Jul 20, 2022 | 7.060 | 7.100 | 7.000 | 7.090 | 22,050 | -0.05(-0.70%) |
Jul 19, 2022 | 7.200 | 7.200 | 6.970 | 7.140 | 41,112 | -0.06(-0.83%) |
Jul 18, 2022 | 6.400 | 7.420 | 6.385 | 7.200 | 251,390 | +0.85(+13.39%) |
Jul 15, 2022 | 6.350 | 6.375 | 6.213 | 6.350 | 5,515 | +0.10(+1.60%) |
Jul 14, 2022 | 6.410 | 6.420 | 6.250 | 6.250 | 21,929 | -0.06(-0.95%) |
Jul 13, 2022 | 6.300 | 6.400 | 6.270 | 6.310 | 25,493 | -0.01(-0.16%) |
Jul 12, 2022 | 6.370 | 6.400 | 6.290 | 6.320 | 11,637 | -0.06(-0.94%) |
Jul 11, 2022 | 6.650 | 6.655 | 6.370 | 6.380 | 22,533 | -0.16(-2.45%) |
Jul 08, 2022 | 6.500 | 6.680 | 6.410 | 6.540 | 17,415 | +0.10(+1.55%) |
Jul 07, 2022 | 6.640 | 6.740 | 6.360 | 6.440 | 56,663 | -0.11(-1.68%) |
Jul 06, 2022 | 6.570 | 6.800 | 6.480 | 6.550 | 7,073 | +0.05(+0.77%) |
Jul 05, 2022 | 6.440 | 6.580 | 6.320 | 6.500 | 24,035 | -0.10(-1.52%) |