Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.410 | 7.670 | 7.325 | 7.330 | 2,759,148 | -0.08(-1.08%) |
Sep 29, 2022 | 7.340 | 7.450 | 7.230 | 7.410 | 1,251,458 | -0.10(-1.33%) |
Sep 28, 2022 | 7.220 | 7.580 | 7.180 | 7.510 | 1,214,542 | +0.35(+4.89%) |
Sep 27, 2022 | 7.310 | 7.395 | 7.110 | 7.160 | 1,474,960 | +0.02(+0.28%) |
Sep 26, 2022 | 7.010 | 7.360 | 7.010 | 7.140 | 2,504,526 | +0.05(+0.71%) |
Sep 23, 2022 | 7.110 | 7.215 | 7.020 | 7.090 | 1,554,515 | -0.16(-2.21%) |
Sep 22, 2022 | 7.810 | 7.810 | 7.080 | 7.250 | 2,020,424 | -0.62(-7.88%) |
Sep 21, 2022 | 7.940 | 8.210 | 7.840 | 7.870 | 2,842,000 | +0.01(+0.13%) |
Sep 20, 2022 | 7.610 | 7.860 | 7.545 | 7.860 | 2,947,149 | +0.13(+1.68%) |
Sep 19, 2022 | 7.480 | 7.730 | 7.360 | 7.730 | 1,884,739 | +0.12(+1.58%) |
Sep 16, 2022 | 7.730 | 7.760 | 7.570 | 7.610 | 2,335,351 | -0.18(-2.31%) |
Sep 15, 2022 | 7.770 | 8.000 | 7.685 | 7.790 | 3,707,656 | -0.10(-1.27%) |
Sep 14, 2022 | 7.980 | 8.075 | 7.840 | 7.890 | 2,088,453 | -0.14(-1.74%) |
Sep 13, 2022 | 8.020 | 8.135 | 7.990 | 8.030 | 1,639,254 | -0.32(-3.83%) |
Sep 12, 2022 | 8.250 | 8.410 | 8.250 | 8.350 | 1,447,710 | +0.20(+2.45%) |
Sep 09, 2022 | 8.000 | 8.240 | 8.000 | 8.150 | 1,498,449 | +0.20(+2.52%) |
Sep 08, 2022 | 7.760 | 8.025 | 7.670 | 7.950 | 1,573,004 | +0.05(+0.63%) |
Sep 07, 2022 | 7.670 | 8.015 | 7.670 | 7.900 | 1,648,778 | +0.15(+1.94%) |
Sep 06, 2022 | 7.710 | 7.850 | 7.610 | 7.750 | 1,389,815 | +0.13(+1.71%) |
Sep 02, 2022 | 7.730 | 7.825 | 7.570 | 7.620 | 1,093,839 | -0.01(-0.13%) |
Sep 01, 2022 | 7.730 | 7.780 | 7.540 | 7.630 | 1,630,799 | -0.25(-3.17%) |
Aug 31, 2022 | 7.960 | 8.030 | 7.820 | 7.880 | 1,217,140 | -0.02(-0.25%) |
Aug 30, 2022 | 7.990 | 8.015 | 7.810 | 7.900 | 1,049,699 | -0.03(-0.38%) |
Aug 29, 2022 | 8.080 | 8.180 | 7.910 | 7.930 | 1,086,554 | -0.31(-3.76%) |
Aug 26, 2022 | 8.320 | 8.390 | 8.045 | 8.240 | 1,750,375 | -0.05(-0.60%) |
Aug 25, 2022 | 8.120 | 8.300 | 8.090 | 8.290 | 852,050 | +0.23(+2.85%) |
Aug 24, 2022 | 7.970 | 8.150 | 7.960 | 8.060 | 1,355,330 | +0.06(+0.75%) |
Aug 23, 2022 | 7.970 | 8.180 | 7.910 | 8.000 | 2,082,655 | +0.11(+1.39%) |
Aug 22, 2022 | 7.890 | 7.985 | 7.830 | 7.890 | 2,727,674 | -0.15(-1.87%) |
Aug 19, 2022 | 8.370 | 8.420 | 8.000 | 8.040 | 1,287,222 | -0.41(-4.85%) |
Aug 18, 2022 | 8.410 | 8.500 | 8.340 | 8.450 | 2,097,084 | -0.01(-0.12%) |
Aug 17, 2022 | 8.620 | 8.675 | 8.400 | 8.460 | 2,037,388 | -0.29(-3.31%) |
Aug 16, 2022 | 8.710 | 8.820 | 8.570 | 8.750 | 1,481,533 | +0.05(+0.57%) |
Aug 15, 2022 | 8.700 | 8.850 | 8.645 | 8.700 | 1,240,987 | -0.11(-1.25%) |
Aug 12, 2022 | 8.560 | 8.840 | 8.500 | 8.810 | 1,335,058 | +0.32(+3.77%) |
Aug 11, 2022 | 8.530 | 8.740 | 8.450 | 8.490 | 1,846,862 | +0.08(+0.95%) |
Aug 10, 2022 | 8.450 | 8.495 | 8.280 | 8.410 | 1,346,957 | +0.24(+2.94%) |
Aug 09, 2022 | 8.130 | 8.200 | 7.995 | 8.170 | 2,170,800 | +0.00(+0.00%) |
Aug 08, 2022 | 8.100 | 8.320 | 8.095 | 8.170 | 1,494,625 | +0.15(+1.87%) |
Aug 05, 2022 | 7.710 | 8.040 | 7.710 | 8.020 | 2,610,873 | +0.19(+2.43%) |
Aug 04, 2022 | 8.230 | 8.300 | 7.690 | 7.830 | 2,520,458 | -0.43(-5.21%) |
Aug 03, 2022 | 7.740 | 8.270 | 7.660 | 8.260 | 4,172,207 | +0.76(+10.13%) |
Aug 02, 2022 | 7.470 | 7.575 | 7.340 | 7.500 | 5,106,208 | +0.08(+1.08%) |
Aug 01, 2022 | 7.430 | 7.610 | 7.360 | 7.420 | 3,154,151 | -0.12(-1.59%) |
Jul 29, 2022 | 7.480 | 7.650 | 7.430 | 7.540 | 1,657,863 | +0.02(+0.27%) |
Jul 28, 2022 | 7.420 | 7.560 | 7.330 | 7.520 | 773,929 | +0.08(+1.08%) |
Jul 27, 2022 | 7.210 | 7.480 | 7.160 | 7.440 | 1,286,143 | +0.34(+4.79%) |
Jul 26, 2022 | 7.240 | 7.270 | 7.065 | 7.100 | 1,410,858 | -0.20(-2.74%) |
Jul 25, 2022 | 7.280 | 7.400 | 7.170 | 7.300 | 2,283,015 | -0.04(-0.54%) |
Jul 22, 2022 | 7.650 | 7.650 | 7.270 | 7.340 | 1,285,579 | -0.28(-3.67%) |
Jul 21, 2022 | 7.450 | 7.630 | 7.360 | 7.620 | 1,752,513 | +0.07(+0.93%) |
Jul 20, 2022 | 7.490 | 7.640 | 7.435 | 7.550 | 1,715,357 | +0.08(+1.07%) |
Jul 19, 2022 | 7.320 | 7.470 | 7.250 | 7.470 | 951,356 | +0.30(+4.18%) |
Jul 18, 2022 | 7.200 | 7.390 | 7.160 | 7.170 | 1,628,739 | +0.09(+1.27%) |
Jul 15, 2022 | 7.040 | 7.160 | 6.850 | 7.080 | 1,759,124 | +0.15(+2.16%) |
Jul 14, 2022 | 6.930 | 6.940 | 6.670 | 6.930 | 1,237,446 | -0.13(-1.84%) |
Jul 13, 2022 | 6.910 | 7.095 | 6.830 | 7.060 | 1,188,280 | -0.03(-0.42%) |
Jul 12, 2022 | 7.210 | 7.315 | 7.050 | 7.090 | 1,568,624 | -0.04(-0.56%) |
Jul 11, 2022 | 7.310 | 7.350 | 7.100 | 7.130 | 1,313,751 | -0.28(-3.78%) |
Jul 08, 2022 | 7.390 | 7.645 | 7.330 | 7.410 | 1,908,197 | -0.02(-0.27%) |
Jul 07, 2022 | 7.310 | 7.560 | 7.280 | 7.430 | 1,967,977 | +0.17(+2.34%) |
Jul 06, 2022 | 7.140 | 7.370 | 7.080 | 7.260 | 2,240,027 | +0.24(+3.42%) |
Jul 05, 2022 | 6.670 | 7.030 | 6.500 | 7.020 | 2,216,321 | +0.14(+2.03%) |