Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 5.734 | 5.898 | 5.677 | 5.718 | 501,741 | -0.05(-0.85%) |
Sep 29, 2022 | 6.037 | 6.037 | 5.514 | 5.767 | 1,195,151 | -0.39(-6.37%) |
Sep 28, 2022 | 6.077 | 6.339 | 6.061 | 6.159 | 600,175 | +0.11(+1.89%) |
Sep 27, 2022 | 6.225 | 6.306 | 5.996 | 6.045 | 947,981 | -0.07(-1.20%) |
Sep 26, 2022 | 6.554 | 6.554 | 6.075 | 6.118 | 779,953 | -0.46(-6.98%) |
Sep 23, 2022 | 6.767 | 6.767 | 6.494 | 6.577 | 438,844 | -0.25(-3.71%) |
Sep 22, 2022 | 7.021 | 7.056 | 6.815 | 6.831 | 285,569 | -0.21(-3.03%) |
Sep 21, 2022 | 7.171 | 7.219 | 7.036 | 7.044 | 238,513 | -0.07(-1.00%) |
Sep 20, 2022 | 7.108 | 7.171 | 7.029 | 7.116 | 249,365 | -0.06(-0.77%) |
Sep 19, 2022 | 7.131 | 7.211 | 7.100 | 7.171 | 252,746 | -0.05(-0.66%) |
Sep 16, 2022 | 7.100 | 7.242 | 7.044 | 7.219 | 556,650 | +0.06(+0.88%) |
Sep 15, 2022 | 7.242 | 7.325 | 7.147 | 7.155 | 574,494 | -0.09(-1.31%) |
Sep 14, 2022 | 7.029 | 7.282 | 7.021 | 7.250 | 392,849 | +0.23(+3.27%) |
Sep 13, 2022 | 7.298 | 7.298 | 6.949 | 7.021 | 323,252 | -0.34(-4.62%) |
Sep 12, 2022 | 7.116 | 7.361 | 7.084 | 7.361 | 292,555 | +0.30(+4.26%) |
Sep 09, 2022 | 6.854 | 7.068 | 6.823 | 7.060 | 214,608 | +0.27(+3.96%) |
Sep 08, 2022 | 6.910 | 6.910 | 6.752 | 6.791 | 225,140 | -0.17(-2.50%) |
Sep 07, 2022 | 6.934 | 6.997 | 6.862 | 6.965 | 325,025 | -0.02(-0.34%) |
Sep 06, 2022 | 7.076 | 7.076 | 6.922 | 6.989 | 414,440 | -0.06(-0.79%) |
Sep 02, 2022 | 7.211 | 7.211 | 7.005 | 7.044 | 328,622 | -0.09(-1.33%) |
Sep 01, 2022 | 7.290 | 7.298 | 7.084 | 7.139 | 325,033 | -0.19(-2.59%) |
Aug 31, 2022 | 7.401 | 7.416 | 7.282 | 7.329 | 314,953 | -0.05(-0.64%) |
Aug 30, 2022 | 7.543 | 7.559 | 7.345 | 7.377 | 407,965 | -0.13(-1.79%) |
Aug 29, 2022 | 7.650 | 7.650 | 7.503 | 7.511 | 295,094 | -0.16(-2.06%) |
Aug 26, 2022 | 7.796 | 7.804 | 7.638 | 7.670 | 210,986 | -0.09(-1.12%) |
Aug 25, 2022 | 7.701 | 7.812 | 7.701 | 7.757 | 173,296 | +0.02(+0.31%) |
Aug 24, 2022 | 7.741 | 7.800 | 7.693 | 7.733 | 194,816 | -0.04(-0.51%) |
Aug 23, 2022 | 7.725 | 7.852 | 7.725 | 7.773 | 169,834 | +0.04(+0.51%) |
Aug 22, 2022 | 7.883 | 7.883 | 7.686 | 7.733 | 237,742 | -0.18(-2.30%) |
Aug 19, 2022 | 8.034 | 8.034 | 7.915 | 7.915 | 203,551 | -0.16(-1.96%) |
Aug 18, 2022 | 8.089 | 8.160 | 8.050 | 8.073 | 147,785 | +0.02(+0.29%) |
Aug 17, 2022 | 8.129 | 8.145 | 7.963 | 8.050 | 274,477 | -0.14(-1.74%) |
Aug 16, 2022 | 8.168 | 8.208 | 8.121 | 8.192 | 157,048 | -0.02(-0.29%) |
Aug 15, 2022 | 8.129 | 8.224 | 8.073 | 8.216 | 200,876 | +0.01(+0.10%) |
Aug 12, 2022 | 8.145 | 8.236 | 8.105 | 8.208 | 220,448 | +0.16(+1.97%) |
Aug 11, 2022 | 8.113 | 8.160 | 8.050 | 8.050 | 228,717 | -0.03(-0.39%) |
Aug 10, 2022 | 8.176 | 8.176 | 8.058 | 8.081 | 167,942 | +0.05(+0.59%) |
Aug 09, 2022 | 8.042 | 8.081 | 7.915 | 8.034 | 194,483 | -0.01(-0.10%) |
Aug 08, 2022 | 8.073 | 8.192 | 8.034 | 8.042 | 248,122 | +0.05(+0.59%) |
Aug 05, 2022 | 7.970 | 8.081 | 7.955 | 7.994 | 172,762 | -0.09(-1.17%) |
Aug 04, 2022 | 8.105 | 8.279 | 8.010 | 8.089 | 230,608 | -0.07(-0.87%) |
Aug 03, 2022 | 8.271 | 8.350 | 7.915 | 8.160 | 481,654 | -0.14(-1.72%) |
Aug 02, 2022 | 8.588 | 8.635 | 8.303 | 8.303 | 175,743 | -0.30(-3.50%) |
Aug 01, 2022 | 8.588 | 8.730 | 8.422 | 8.604 | 287,113 | +0.02(+0.18%) |
Jul 29, 2022 | 8.517 | 8.659 | 8.477 | 8.588 | 226,976 | +0.06(+0.65%) |
Jul 28, 2022 | 8.540 | 8.612 | 8.414 | 8.532 | 402,055 | +0.07(+0.84%) |
Jul 27, 2022 | 8.200 | 8.497 | 8.176 | 8.461 | 283,729 | +0.28(+3.38%) |
Jul 26, 2022 | 8.081 | 8.295 | 8.081 | 8.184 | 202,185 | +0.06(+0.68%) |
Jul 25, 2022 | 8.113 | 8.184 | 8.034 | 8.129 | 247,800 | +0.09(+1.18%) |
Jul 22, 2022 | 8.097 | 8.129 | 7.931 | 8.034 | 208,028 | -0.03(-0.39%) |
Jul 21, 2022 | 8.018 | 8.105 | 7.947 | 8.065 | 202,665 | -0.03(-0.39%) |
Jul 20, 2022 | 7.970 | 8.113 | 7.915 | 8.097 | 192,764 | +0.12(+1.49%) |
Jul 19, 2022 | 7.765 | 8.002 | 7.765 | 7.978 | 204,840 | +0.26(+3.38%) |
Jul 18, 2022 | 7.709 | 7.749 | 7.598 | 7.717 | 240,764 | +0.08(+1.04%) |
Jul 15, 2022 | 7.686 | 7.709 | 7.480 | 7.638 | 226,536 | +0.14(+1.90%) |
Jul 14, 2022 | 7.503 | 7.527 | 7.393 | 7.496 | 214,421 | -0.13(-1.76%) |
Jul 13, 2022 | 7.511 | 7.654 | 7.511 | 7.630 | 198,662 | +0.04(+0.52%) |
Jul 12, 2022 | 7.527 | 7.654 | 7.503 | 7.591 | 216,212 | +0.06(+0.84%) |
Jul 11, 2022 | 7.535 | 7.598 | 7.480 | 7.527 | 172,986 | -0.03(-0.42%) |
Jul 08, 2022 | 7.456 | 7.575 | 7.401 | 7.559 | 249,236 | +0.10(+1.38%) |
Jul 07, 2022 | 7.472 | 7.543 | 7.416 | 7.456 | 212,904 | +0.06(+0.75%) |
Jul 06, 2022 | 7.464 | 7.546 | 7.321 | 7.401 | 251,057 | -0.09(-1.27%) |
Jul 05, 2022 | 7.369 | 7.496 | 7.250 | 7.496 | 386,405 | +0.01(+0.11%) |