Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.230 | 7.360 | 7.190 | 7.300 | 1,423,449 | +0.12(+1.67%) |
Sep 29, 2022 | 7.240 | 7.240 | 6.955 | 7.180 | 1,760,533 | -0.17(-2.31%) |
Sep 28, 2022 | 7.270 | 7.390 | 7.180 | 7.350 | 1,001,168 | +0.14(+1.94%) |
Sep 27, 2022 | 7.440 | 7.490 | 7.180 | 7.210 | 1,632,365 | -0.17(-2.30%) |
Sep 26, 2022 | 7.790 | 7.790 | 7.115 | 7.380 | 3,326,832 | -0.48(-6.11%) |
Sep 23, 2022 | 7.980 | 8.030 | 7.770 | 7.860 | 1,510,704 | -0.22(-2.72%) |
Sep 22, 2022 | 8.270 | 8.320 | 8.020 | 8.080 | 2,039,697 | -0.21(-2.53%) |
Sep 21, 2022 | 8.510 | 8.510 | 8.245 | 8.290 | 1,387,685 | -0.13(-1.54%) |
Sep 20, 2022 | 8.740 | 8.750 | 8.285 | 8.420 | 1,850,423 | -0.43(-4.86%) |
Sep 19, 2022 | 8.720 | 8.860 | 8.620 | 8.850 | 1,597,404 | +0.01(+0.11%) |
Sep 16, 2022 | 8.870 | 8.905 | 8.635 | 8.840 | 3,701,338 | -0.09(-1.01%) |
Sep 15, 2022 | 8.950 | 9.100 | 8.920 | 8.930 | 1,052,465 | -0.03(-0.33%) |
Sep 14, 2022 | 9.070 | 9.100 | 8.870 | 8.960 | 1,319,371 | -0.12(-1.32%) |
Sep 13, 2022 | 9.070 | 9.240 | 9.020 | 9.080 | 1,529,412 | -0.12(-1.30%) |
Sep 12, 2022 | 9.140 | 9.300 | 9.110 | 9.200 | 1,240,476 | +0.09(+0.99%) |
Sep 09, 2022 | 9.050 | 9.135 | 8.980 | 9.110 | 1,709,702 | +0.09(+1.00%) |
Sep 08, 2022 | 9.030 | 9.195 | 8.891 | 9.020 | 2,121,792 | -0.07(-0.77%) |
Sep 07, 2022 | 8.931 | 9.090 | 8.911 | 9.090 | 1,354,966 | +0.12(+1.33%) |
Sep 06, 2022 | 8.751 | 9.025 | 8.751 | 8.970 | 1,585,764 | +0.23(+2.63%) |
Sep 02, 2022 | 8.831 | 8.936 | 8.711 | 8.741 | 1,558,214 | -0.01(-0.11%) |
Sep 01, 2022 | 8.731 | 8.801 | 8.452 | 8.751 | 1,885,536 | -0.07(-0.79%) |
Aug 31, 2022 | 8.921 | 8.970 | 8.741 | 8.821 | 2,101,746 | -0.06(-0.67%) |
Aug 30, 2022 | 8.931 | 8.980 | 8.811 | 8.881 | 1,063,190 | -0.03(-0.34%) |
Aug 29, 2022 | 8.931 | 9.020 | 8.871 | 8.911 | 873,745 | -0.07(-0.78%) |
Aug 26, 2022 | 9.210 | 9.270 | 8.980 | 8.980 | 900,240 | -0.25(-2.70%) |
Aug 25, 2022 | 9.250 | 9.300 | 9.125 | 9.230 | 916,962 | -0.02(-0.22%) |
Aug 24, 2022 | 9.150 | 9.260 | 9.120 | 9.250 | 829,843 | +0.09(+0.98%) |
Aug 23, 2022 | 9.100 | 9.220 | 8.931 | 9.160 | 1,444,241 | +0.05(+0.55%) |
Aug 22, 2022 | 9.120 | 9.225 | 9.040 | 9.110 | 1,018,700 | -0.08(-0.87%) |
Aug 19, 2022 | 9.250 | 9.270 | 9.085 | 9.190 | 1,901,506 | -0.08(-0.86%) |
Aug 18, 2022 | 9.330 | 9.400 | 9.220 | 9.270 | 1,515,133 | -0.01(-0.11%) |
Aug 17, 2022 | 9.210 | 9.330 | 9.130 | 9.280 | 2,017,176 | -0.04(-0.43%) |
Aug 16, 2022 | 9.380 | 9.489 | 9.300 | 9.320 | 2,261,277 | -0.07(-0.74%) |
Aug 15, 2022 | 9.579 | 9.595 | 9.390 | 9.390 | 3,526,732 | -0.19(-1.98%) |
Aug 12, 2022 | 9.310 | 9.769 | 9.283 | 9.579 | 2,281,938 | +0.40(+4.35%) |
Aug 11, 2022 | 9.150 | 9.320 | 9.100 | 9.180 | 1,708,229 | +0.17(+1.88%) |
Aug 10, 2022 | 8.771 | 9.040 | 8.721 | 9.010 | 1,618,334 | +0.38(+4.39%) |
Aug 09, 2022 | 8.492 | 8.661 | 8.412 | 8.631 | 1,230,232 | +0.19(+2.25%) |
Aug 08, 2022 | 8.302 | 8.521 | 8.262 | 8.442 | 2,054,035 | +0.18(+2.17%) |
Aug 05, 2022 | 8.482 | 8.551 | 7.843 | 8.262 | 1,553,360 | +0.38(+4.81%) |
Aug 04, 2022 | 7.663 | 7.883 | 7.549 | 7.883 | 3,242,183 | +0.26(+3.40%) |
Aug 03, 2022 | 7.983 | 8.077 | 7.579 | 7.623 | 3,111,960 | -0.35(-4.38%) |
Aug 02, 2022 | 8.162 | 8.162 | 7.943 | 7.973 | 1,828,991 | -0.17(-2.08%) |
Aug 01, 2022 | 8.262 | 8.342 | 8.122 | 8.142 | 1,354,239 | -0.16(-1.92%) |
Jul 29, 2022 | 8.172 | 8.482 | 8.134 | 8.302 | 1,543,751 | +0.20(+2.46%) |
Jul 28, 2022 | 7.853 | 8.122 | 7.783 | 8.102 | 929,790 | +0.26(+3.31%) |
Jul 27, 2022 | 7.703 | 7.853 | 7.683 | 7.843 | 550,005 | +0.16(+2.08%) |
Jul 26, 2022 | 7.643 | 7.713 | 7.593 | 7.683 | 586,490 | +0.04(+0.52%) |
Jul 25, 2022 | 7.554 | 7.723 | 7.509 | 7.643 | 809,254 | +0.12(+1.59%) |
Jul 22, 2022 | 7.464 | 7.610 | 7.464 | 7.524 | 713,743 | +0.05(+0.67%) |
Jul 21, 2022 | 7.334 | 7.484 | 7.264 | 7.474 | 613,308 | +0.14(+1.90%) |
Jul 20, 2022 | 7.294 | 7.419 | 7.249 | 7.334 | 774,801 | +0.07(+0.96%) |
Jul 19, 2022 | 7.095 | 7.294 | 7.095 | 7.264 | 1,064,269 | +0.23(+3.26%) |
Jul 18, 2022 | 7.075 | 7.125 | 6.990 | 7.035 | 1,123,262 | +0.02(+0.28%) |
Jul 15, 2022 | 6.985 | 7.050 | 6.845 | 7.015 | 999,849 | +0.18(+2.63%) |
Jul 14, 2022 | 6.745 | 6.905 | 6.745 | 6.835 | 955,819 | -0.05(-0.72%) |
Jul 13, 2022 | 6.765 | 6.885 | 6.656 | 6.885 | 1,044,934 | +0.11(+1.62%) |
Jul 12, 2022 | 6.516 | 6.845 | 6.516 | 6.775 | 1,137,529 | +0.20(+3.03%) |
Jul 11, 2022 | 6.546 | 6.636 | 6.496 | 6.576 | 1,403,953 | -0.03(-0.45%) |
Jul 08, 2022 | 6.725 | 6.750 | 6.596 | 6.606 | 1,430,153 | -0.11(-1.63%) |
Jul 07, 2022 | 6.805 | 6.855 | 6.666 | 6.715 | 1,403,293 | -0.03(-0.44%) |
Jul 06, 2022 | 6.805 | 6.865 | 6.685 | 6.745 | 1,658,814 | -0.04(-0.59%) |
Jul 05, 2022 | 6.705 | 6.805 | 6.606 | 6.785 | 2,218,028 | -0.01(-0.15%) |