Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.422 | 7.496 | 7.264 | 7.281 | 682,186 | -0.14(-1.89%) |
Sep 29, 2022 | 7.466 | 7.483 | 7.316 | 7.422 | 724,340 | -0.05(-0.70%) |
Sep 28, 2022 | 7.422 | 7.544 | 7.387 | 7.474 | 611,275 | +0.04(+0.47%) |
Sep 27, 2022 | 7.764 | 7.764 | 7.387 | 7.439 | 618,656 | -0.32(-4.18%) |
Sep 26, 2022 | 7.737 | 7.856 | 7.711 | 7.764 | 553,842 | -0.03(-0.34%) |
Sep 23, 2022 | 7.799 | 7.852 | 7.702 | 7.790 | 617,924 | -0.09(-1.11%) |
Sep 22, 2022 | 7.939 | 7.983 | 7.856 | 7.878 | 526,086 | -0.07(-0.88%) |
Sep 21, 2022 | 8.045 | 8.080 | 7.922 | 7.948 | 511,794 | -0.06(-0.77%) |
Sep 20, 2022 | 7.922 | 8.049 | 7.895 | 8.009 | 510,629 | +0.05(+0.66%) |
Sep 19, 2022 | 7.852 | 7.992 | 7.834 | 7.957 | 466,254 | +0.05(+0.67%) |
Sep 16, 2022 | 7.843 | 7.922 | 7.764 | 7.904 | 1,291,334 | +0.04(+0.56%) |
Sep 15, 2022 | 7.843 | 7.939 | 7.825 | 7.860 | 400,869 | +0.01(+0.11%) |
Sep 14, 2022 | 7.860 | 7.869 | 7.790 | 7.852 | 526,270 | +0.00(+0.00%) |
Sep 13, 2022 | 7.957 | 7.992 | 7.781 | 7.852 | 636,326 | -0.19(-2.40%) |
Sep 12, 2022 | 8.159 | 8.159 | 8.009 | 8.045 | 562,828 | -0.02(-0.22%) |
Sep 09, 2022 | 8.027 | 8.115 | 8.002 | 8.062 | 498,608 | +0.10(+1.21%) |
Sep 08, 2022 | 7.808 | 8.009 | 7.702 | 7.966 | 701,645 | +0.08(+1.00%) |
Sep 07, 2022 | 7.737 | 7.895 | 7.720 | 7.887 | 657,482 | +0.12(+1.58%) |
Sep 06, 2022 | 7.887 | 7.887 | 7.650 | 7.764 | 804,870 | -0.12(-1.56%) |
Sep 02, 2022 | 7.922 | 8.036 | 7.830 | 7.887 | 453,743 | +0.04(+0.45%) |
Sep 01, 2022 | 7.939 | 8.080 | 7.816 | 7.852 | 564,456 | -0.10(-1.21%) |
Aug 31, 2022 | 8.036 | 8.066 | 7.939 | 7.948 | 389,951 | -0.11(-1.31%) |
Aug 30, 2022 | 8.150 | 8.150 | 8.028 | 8.053 | 475,400 | -0.05(-0.65%) |
Aug 29, 2022 | 8.211 | 8.238 | 8.097 | 8.106 | 367,922 | -0.15(-1.81%) |
Aug 26, 2022 | 8.448 | 8.448 | 8.220 | 8.255 | 343,106 | -0.15(-1.77%) |
Aug 25, 2022 | 8.387 | 8.483 | 8.343 | 8.404 | 504,899 | +0.02(+0.21%) |
Aug 24, 2022 | 8.413 | 8.431 | 8.352 | 8.387 | 327,659 | -0.03(-0.31%) |
Aug 23, 2022 | 8.527 | 8.536 | 8.413 | 8.413 | 417,816 | -0.09(-1.03%) |
Aug 22, 2022 | 8.606 | 8.624 | 8.452 | 8.501 | 395,534 | -0.19(-2.22%) |
Aug 19, 2022 | 8.702 | 8.711 | 8.632 | 8.694 | 549,842 | -0.02(-0.20%) |
Aug 18, 2022 | 8.799 | 8.808 | 8.676 | 8.711 | 358,741 | -0.09(-1.00%) |
Aug 17, 2022 | 8.834 | 8.834 | 8.746 | 8.799 | 369,062 | -0.08(-0.89%) |
Aug 16, 2022 | 8.808 | 8.878 | 8.790 | 8.878 | 354,622 | +0.08(+0.90%) |
Aug 15, 2022 | 8.711 | 8.817 | 8.659 | 8.799 | 378,977 | +0.06(+0.70%) |
Aug 12, 2022 | 8.667 | 8.755 | 8.632 | 8.738 | 602,619 | +0.09(+1.01%) |
Aug 11, 2022 | 8.729 | 8.781 | 8.632 | 8.650 | 449,287 | -0.04(-0.50%) |
Aug 10, 2022 | 8.667 | 8.702 | 8.606 | 8.694 | 602,627 | +0.10(+1.12%) |
Aug 09, 2022 | 8.509 | 8.606 | 8.483 | 8.597 | 602,639 | +0.07(+0.82%) |
Aug 08, 2022 | 8.509 | 8.580 | 8.466 | 8.527 | 528,359 | +0.02(+0.21%) |
Aug 05, 2022 | 8.527 | 8.597 | 8.466 | 8.509 | 590,354 | -0.04(-0.41%) |
Aug 04, 2022 | 8.360 | 8.553 | 8.352 | 8.545 | 1,017,558 | +0.17(+2.04%) |
Aug 03, 2022 | 8.365 | 8.404 | 8.287 | 8.374 | 543,954 | -0.01(-0.10%) |
Aug 02, 2022 | 8.521 | 8.556 | 8.382 | 8.382 | 446,662 | -0.13(-1.53%) |
Aug 01, 2022 | 8.295 | 8.539 | 8.291 | 8.513 | 681,864 | +0.17(+2.09%) |
Jul 29, 2022 | 8.304 | 8.365 | 8.256 | 8.339 | 606,565 | +0.04(+0.52%) |
Jul 28, 2022 | 8.347 | 8.391 | 8.278 | 8.295 | 522,746 | -0.02(-0.21%) |
Jul 27, 2022 | 8.226 | 8.360 | 8.156 | 8.313 | 501,180 | +0.09(+1.06%) |
Jul 26, 2022 | 8.182 | 8.295 | 8.165 | 8.226 | 575,833 | +0.02(+0.21%) |
Jul 25, 2022 | 8.208 | 8.265 | 8.195 | 8.208 | 717,174 | +0.07(+0.85%) |
Jul 22, 2022 | 8.113 | 8.174 | 8.034 | 8.139 | 508,174 | +0.00(+0.00%) |
Jul 21, 2022 | 8.087 | 8.139 | 8.008 | 8.139 | 610,055 | +0.00(+0.00%) |
Jul 20, 2022 | 7.982 | 8.165 | 7.956 | 8.139 | 756,701 | +0.11(+1.41%) |
Jul 19, 2022 | 7.956 | 8.078 | 7.917 | 8.026 | 672,272 | +0.12(+1.54%) |
Jul 18, 2022 | 7.887 | 8.000 | 7.887 | 7.904 | 708,824 | +0.03(+0.33%) |
Jul 15, 2022 | 7.939 | 7.956 | 7.791 | 7.878 | 795,462 | +0.14(+1.80%) |
Jul 14, 2022 | 7.669 | 7.791 | 7.626 | 7.739 | 882,881 | -0.05(-0.67%) |
Jul 13, 2022 | 7.887 | 7.913 | 7.782 | 7.791 | 660,436 | -0.06(-0.78%) |
Jul 12, 2022 | 7.852 | 8.017 | 7.756 | 7.852 | 1,646,877 | -0.05(-0.66%) |
Jul 11, 2022 | 7.991 | 7.991 | 7.878 | 7.904 | 510,666 | -0.08(-0.98%) |
Jul 08, 2022 | 7.947 | 8.017 | 7.904 | 7.982 | 1,012,096 | +0.09(+1.10%) |
Jul 07, 2022 | 8.060 | 8.113 | 7.887 | 7.895 | 717,318 | -0.13(-1.63%) |
Jul 06, 2022 | 8.069 | 8.082 | 7.940 | 8.026 | 918,157 | -0.06(-0.75%) |
Jul 05, 2022 | 8.017 | 8.139 | 7.874 | 8.087 | 1,152,338 | -0.03(-0.32%) |