Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.276 | 7.129 | 6.107 | 6.835 | 71,846 | +0.68(+11.11%) |
Sep 29, 2022 | 6.093 | 6.409 | 5.887 | 6.151 | 36,656 | -0.07(-1.06%) |
Sep 28, 2022 | 5.865 | 6.284 | 5.879 | 6.218 | 50,387 | +0.31(+5.22%) |
Sep 27, 2022 | 6.262 | 6.320 | 5.865 | 5.909 | 38,494 | -0.46(-7.20%) |
Sep 26, 2022 | 6.475 | 6.475 | 6.151 | 6.367 | 43,402 | -0.20(-3.09%) |
Sep 23, 2022 | 6.945 | 6.959 | 6.298 | 6.570 | 52,705 | -0.44(-6.29%) |
Sep 22, 2022 | 7.423 | 7.423 | 6.974 | 7.011 | 35,761 | -0.43(-5.73%) |
Sep 21, 2022 | 7.724 | 7.739 | 7.437 | 7.437 | 32,321 | -0.04(-0.59%) |
Sep 20, 2022 | 7.607 | 7.701 | 7.474 | 7.482 | 24,941 | -0.12(-1.64%) |
Sep 19, 2022 | 8.253 | 8.253 | 7.511 | 7.607 | 45,552 | -0.64(-7.75%) |
Sep 16, 2022 | 8.341 | 8.341 | 8.158 | 8.245 | 18,637 | +0.01(+0.17%) |
Sep 15, 2022 | 8.356 | 8.479 | 8.231 | 8.231 | 28,581 | -0.16(-1.93%) |
Sep 14, 2022 | 8.547 | 8.760 | 8.327 | 8.393 | 60,297 | -0.24(-2.81%) |
Sep 13, 2022 | 8.607 | 8.671 | 8.425 | 8.635 | 87,361 | +0.03(+0.33%) |
Sep 12, 2022 | 8.579 | 8.670 | 8.494 | 8.607 | 60,569 | +0.03(+0.33%) |
Sep 09, 2022 | 8.565 | 8.600 | 8.543 | 8.579 | 33,043 | +0.02(+0.25%) |
Sep 08, 2022 | 8.536 | 8.565 | 8.529 | 8.558 | 8,486 | +0.04(+0.50%) |
Sep 07, 2022 | 8.572 | 8.572 | 8.501 | 8.515 | 8,606 | -0.08(-0.91%) |
Sep 06, 2022 | 8.550 | 8.593 | 8.550 | 8.593 | 27,379 | +0.05(+0.54%) |
Sep 02, 2022 | 8.536 | 8.579 | 8.536 | 8.547 | 81,386 | +0.02(+0.21%) |
Sep 01, 2022 | 8.430 | 8.579 | 8.388 | 8.529 | 19,817 | +0.10(+1.17%) |
Aug 31, 2022 | 8.451 | 8.466 | 8.409 | 8.431 | 25,226 | -0.05(-0.58%) |
Aug 30, 2022 | 8.565 | 8.565 | 8.476 | 8.480 | 31,313 | -0.10(-1.12%) |
Aug 29, 2022 | 8.572 | 8.628 | 8.550 | 8.576 | 12,867 | -0.00(-0.04%) |
Aug 26, 2022 | 8.635 | 8.635 | 8.565 | 8.579 | 12,513 | -0.01(-0.17%) |
Aug 25, 2022 | 8.635 | 8.664 | 8.593 | 8.593 | 29,138 | +0.00(+0.00%) |
Aug 24, 2022 | 8.664 | 8.664 | 8.579 | 8.593 | 8,971 | +0.02(+0.25%) |
Aug 23, 2022 | 8.650 | 8.671 | 8.515 | 8.572 | 6,390 | -0.06(-0.66%) |
Aug 22, 2022 | 8.508 | 8.657 | 8.508 | 8.628 | 40,942 | +0.03(+0.33%) |
Aug 19, 2022 | 8.536 | 8.600 | 8.536 | 8.600 | 11,587 | +0.05(+0.58%) |
Aug 18, 2022 | 8.582 | 8.599 | 8.543 | 8.550 | 8,558 | -0.01(-0.08%) |
Aug 17, 2022 | 8.586 | 8.600 | 8.558 | 8.558 | 13,639 | +0.01(+0.08%) |
Aug 16, 2022 | 8.550 | 8.593 | 8.543 | 8.550 | 6,319 | -0.01(-0.13%) |
Aug 15, 2022 | 8.565 | 8.600 | 8.550 | 8.561 | 11,676 | -0.01(-0.12%) |
Aug 12, 2022 | 8.565 | 8.671 | 8.536 | 8.572 | 42,736 | -0.03(-0.33%) |
Aug 11, 2022 | 8.628 | 8.671 | 8.600 | 8.600 | 15,064 | -0.03(-0.33%) |
Aug 10, 2022 | 8.628 | 8.671 | 8.628 | 8.628 | 11,803 | +0.06(+0.74%) |
Aug 09, 2022 | 8.671 | 8.671 | 8.564 | 8.565 | 20,402 | -0.11(-1.22%) |
Aug 08, 2022 | 8.572 | 8.709 | 8.547 | 8.671 | 23,743 | +0.01(+0.15%) |
Aug 05, 2022 | 8.685 | 8.704 | 8.600 | 8.658 | 10,762 | -0.02(-0.26%) |
Aug 04, 2022 | 8.919 | 8.919 | 8.680 | 8.680 | 13,150 | -0.11(-1.26%) |
Aug 03, 2022 | 8.777 | 8.897 | 8.777 | 8.791 | 13,357 | +0.03(+0.32%) |
Aug 02, 2022 | 8.808 | 8.808 | 8.763 | 8.763 | 5,638 | +0.00(+0.00%) |
Aug 01, 2022 | 8.841 | 8.841 | 8.742 | 8.763 | 27,584 | -0.05(-0.56%) |
Jul 29, 2022 | 8.809 | 8.822 | 8.777 | 8.812 | 9,387 | +0.05(+0.56%) |
Jul 28, 2022 | 8.816 | 8.816 | 8.756 | 8.764 | 6,483 | -0.01(-0.15%) |
Jul 27, 2022 | 8.848 | 8.883 | 8.777 | 8.777 | 13,800 | -0.07(-0.80%) |
Jul 26, 2022 | 8.777 | 8.848 | 8.742 | 8.848 | 5,271 | +0.07(+0.81%) |
Jul 25, 2022 | 8.848 | 8.848 | 8.777 | 8.777 | 4,922 | -0.07(-0.80%) |
Jul 22, 2022 | 8.819 | 8.848 | 8.795 | 8.848 | 6,106 | +0.02(+0.20%) |
Jul 21, 2022 | 8.812 | 8.848 | 8.812 | 8.830 | 2,865 | +0.06(+0.65%) |
Jul 20, 2022 | 8.749 | 8.841 | 8.749 | 8.773 | 4,087 | -0.00(-0.04%) |
Jul 19, 2022 | 8.720 | 8.812 | 8.718 | 8.777 | 8,237 | -0.01(-0.08%) |
Jul 18, 2022 | 8.692 | 8.841 | 8.678 | 8.784 | 6,943 | +0.09(+1.02%) |
Jul 15, 2022 | 8.715 | 8.742 | 8.695 | 8.695 | 4,848 | +0.01(+0.12%) |
Jul 14, 2022 | 8.678 | 8.759 | 8.671 | 8.685 | 9,410 | -0.02(-0.24%) |
Jul 13, 2022 | 8.841 | 8.848 | 8.706 | 8.706 | 8,804 | -0.10(-1.13%) |
Jul 12, 2022 | 8.791 | 8.848 | 8.735 | 8.805 | 7,089 | -0.04(-0.48%) |
Jul 11, 2022 | 8.788 | 8.848 | 8.788 | 8.848 | 6,084 | +0.01(+0.16%) |
Jul 08, 2022 | 8.820 | 8.877 | 8.819 | 8.834 | 6,172 | -0.01(-0.16%) |
Jul 07, 2022 | 8.742 | 8.848 | 8.742 | 8.848 | 5,673 | +0.00(+0.00%) |
Jul 06, 2022 | 8.784 | 8.963 | 8.735 | 8.848 | 14,308 | -0.03(-0.32%) |
Jul 05, 2022 | 8.805 | 9.025 | 8.735 | 8.876 | 15,813 | -0.11(-1.26%) |