Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.100 | 7.250 | 7.100 | 7.210 | 1,795 | +0.12(+1.67%) |
Sep 29, 2022 | 7.140 | 7.140 | 7.084 | 7.091 | 1,096 | -0.12(-1.64%) |
Sep 28, 2022 | 7.310 | 7.311 | 7.035 | 7.210 | 6,646 | -0.24(-3.22%) |
Sep 26, 2022 | 7.450 | 554 | -0.06(-0.80%) | |||
Sep 23, 2022 | 7.500 | 7.600 | 7.270 | 7.510 | 3,415 | -0.20(-2.60%) |
Sep 22, 2022 | 7.650 | 7.810 | 7.450 | 7.710 | 6,560 | +0.07(+0.93%) |
Sep 21, 2022 | 7.650 | 7.770 | 7.500 | 7.639 | 5,165 | -0.36(-4.52%) |
Sep 20, 2022 | 8.200 | 8.200 | 7.711 | 8.000 | 7,346 | -0.11(-1.36%) |
Sep 19, 2022 | 7.800 | 8.160 | 7.650 | 8.110 | 48,770 | +0.11(+1.37%) |
Sep 16, 2022 | 7.820 | 8.219 | 7.820 | 8.000 | 2,396 | -0.20(-2.44%) |
Sep 15, 2022 | 8.100 | 8.510 | 8.100 | 8.200 | 3,407 | +0.10(+1.23%) |
Sep 14, 2022 | 8.270 | 8.340 | 8.100 | 8.100 | 5,892 | -0.38(-4.48%) |
Sep 13, 2022 | 8.030 | 9.490 | 8.030 | 8.480 | 31,829 | +0.66(+8.44%) |
Sep 12, 2022 | 8.432 | 8.432 | 7.820 | 7.820 | 2,121 | -0.33(-4.11%) |
Sep 09, 2022 | 7.610 | 8.369 | 7.610 | 8.155 | 5,187 | -0.15(-1.75%) |
Sep 08, 2022 | 8.555 | 8.555 | 7.960 | 8.300 | 3,334 | +0.27(+3.36%) |
Sep 07, 2022 | 8.150 | 8.309 | 7.730 | 8.030 | 5,510 | -0.14(-1.71%) |
Sep 06, 2022 | 8.090 | 8.170 | 7.640 | 8.170 | 4,574 | +0.08(+0.99%) |
Sep 02, 2022 | 7.990 | 8.650 | 7.620 | 8.090 | 6,255 | +0.10(+1.25%) |
Sep 01, 2022 | 8.490 | 8.490 | 7.750 | 7.990 | 11,567 | -0.35(-4.20%) |
Aug 31, 2022 | 8.690 | 8.790 | 8.340 | 8.340 | 3,855 | -0.40(-4.58%) |
Aug 30, 2022 | 8.800 | 8.800 | 8.420 | 8.740 | 5,324 | +0.39(+4.67%) |
Aug 29, 2022 | 8.378 | 8.737 | 8.350 | 8.350 | 19,204 | -0.42(-4.81%) |
Aug 26, 2022 | 8.802 | 8.900 | 8.540 | 8.772 | 5,067 | -0.06(-0.63%) |
Aug 25, 2022 | 8.550 | 8.970 | 8.550 | 8.828 | 7,700 | +0.18(+2.05%) |
Aug 24, 2022 | 8.620 | 8.880 | 8.500 | 8.650 | 8,384 | -0.22(-2.48%) |
Aug 22, 2022 | 8.870 | 1,000 | +0.14(+1.60%) | |||
Aug 19, 2022 | 8.640 | 8.730 | 8.562 | 8.730 | 3,012 | +0.08(+0.93%) |
Aug 18, 2022 | 8.440 | 9.130 | 8.350 | 8.650 | 5,217 | +0.49(+6.00%) |
Aug 17, 2022 | 8.780 | 8.810 | 8.100 | 8.160 | 15,626 | -0.64(-7.27%) |
Aug 16, 2022 | 9.350 | 9.500 | 8.752 | 8.800 | 18,017 | -0.55(-5.88%) |
Aug 15, 2022 | 9.770 | 9.770 | 9.350 | 9.350 | 1,668 | +0.04(+0.43%) |
Aug 12, 2022 | 9.080 | 9.480 | 9.080 | 9.310 | 3,532 | -0.19(-2.00%) |
Aug 11, 2022 | 9.170 | 9.550 | 9.000 | 9.500 | 5,971 | +0.47(+5.19%) |
Aug 10, 2022 | 9.074 | 9.710 | 8.820 | 9.032 | 11,806 | -0.08(-0.86%) |
Aug 09, 2022 | 9.000 | 9.130 | 8.670 | 9.110 | 4,025 | -0.34(-3.60%) |
Aug 08, 2022 | 9.350 | 10.32 | 9.200 | 9.450 | 7,272 | +0.10(+1.07%) |
Aug 05, 2022 | 9.135 | 10.20 | 9.135 | 9.350 | 26,243 | +0.06(+0.65%) |
Aug 04, 2022 | 8.900 | 9.660 | 8.900 | 9.290 | 19,003 | +0.39(+4.38%) |
Aug 03, 2022 | 8.650 | 9.510 | 8.650 | 8.900 | 12,122 | +0.05(+0.54%) |
Aug 02, 2022 | 8.590 | 9.670 | 8.590 | 8.852 | 16,584 | -0.03(-0.35%) |
Aug 01, 2022 | 8.883 | 8.883 | 8.883 | 8.883 | 589 | -0.07(-0.75%) |
Jul 29, 2022 | 8.820 | 9.110 | 8.440 | 8.950 | 5,133 | +0.20(+2.32%) |
Jul 28, 2022 | 8.410 | 8.747 | 8.330 | 8.747 | 909 | +0.06(+0.65%) |
Jul 27, 2022 | 8.450 | 9.000 | 8.260 | 8.690 | 8,565 | -0.05(-0.57%) |
Jul 26, 2022 | 8.350 | 8.740 | 8.305 | 8.740 | 1,603 | -0.01(-0.11%) |
Jul 25, 2022 | 8.370 | 8.980 | 8.183 | 8.750 | 24,859 | +0.56(+6.84%) |
Jul 22, 2022 | 7.690 | 8.700 | 7.690 | 8.190 | 5,285 | +0.35(+4.46%) |
Jul 21, 2022 | 7.660 | 7.840 | 7.380 | 7.840 | 4,451 | +0.19(+2.48%) |
Jul 20, 2022 | 7.860 | 7.950 | 7.470 | 7.650 | 5,279 | -0.25(-3.16%) |
Jul 19, 2022 | 8.000 | 8.100 | 7.900 | 7.900 | 3,411 | -0.09(-1.09%) |
Jul 18, 2022 | 8.205 | 8.934 | 7.987 | 7.987 | 17,418 | -0.01(-0.16%) |
Jul 15, 2022 | 8.200 | 8.200 | 8.000 | 8.000 | 727 | +0.01(+0.18%) |
Jul 14, 2022 | 7.780 | 7.990 | 7.650 | 7.986 | 1,524 | -0.15(-1.89%) |
Jul 13, 2022 | 7.740 | 8.350 | 7.570 | 8.140 | 29,634 | +0.36(+4.56%) |
Jul 12, 2022 | 7.500 | 8.472 | 7.400 | 7.785 | 21,179 | +0.36(+4.78%) |
Jul 11, 2022 | 7.430 | 7.430 | 7.430 | 7.430 | 1,246 | -0.04(-0.52%) |
Jul 08, 2022 | 7.190 | 7.478 | 7.190 | 7.469 | 1,938 | -0.05(-0.67%) |
Jul 07, 2022 | 7.380 | 7.520 | 7.380 | 7.520 | 663 | +0.01(+0.13%) |
Jul 06, 2022 | 7.170 | 7.510 | 7.170 | 7.510 | 899 | +0.05(+0.67%) |