Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.400 | 7.575 | 7.381 | 7.449 | 71,902 | -0.03(-0.39%) |
Sep 29, 2022 | 7.303 | 7.594 | 7.042 | 7.478 | 55,807 | +0.23(+3.21%) |
Sep 28, 2022 | 7.052 | 7.362 | 6.906 | 7.245 | 36,517 | +0.15(+2.05%) |
Sep 27, 2022 | 7.052 | 7.177 | 6.984 | 7.100 | 24,118 | +0.08(+1.10%) |
Sep 26, 2022 | 6.974 | 7.216 | 6.838 | 7.022 | 108,728 | +0.05(+0.69%) |
Sep 23, 2022 | 7.081 | 7.081 | 6.751 | 6.974 | 59,864 | -0.24(-3.36%) |
Sep 22, 2022 | 7.478 | 7.478 | 7.082 | 7.216 | 43,970 | -0.20(-2.74%) |
Sep 21, 2022 | 7.400 | 7.594 | 7.323 | 7.420 | 63,785 | -0.02(-0.26%) |
Sep 20, 2022 | 7.478 | 7.526 | 7.265 | 7.439 | 107,404 | -0.04(-0.52%) |
Sep 19, 2022 | 7.400 | 7.594 | 7.148 | 7.478 | 106,815 | -0.13(-1.66%) |
Sep 16, 2022 | 7.885 | 8.088 | 7.555 | 7.604 | 116,131 | -0.33(-4.15%) |
Sep 15, 2022 | 7.914 | 8.136 | 7.914 | 7.933 | 42,899 | +0.05(+0.61%) |
Sep 14, 2022 | 8.534 | 8.534 | 7.807 | 7.885 | 67,319 | -0.61(-7.18%) |
Sep 13, 2022 | 8.330 | 8.650 | 8.175 | 8.495 | 128,835 | -0.04(-0.45%) |
Sep 12, 2022 | 8.446 | 8.640 | 8.025 | 8.534 | 271,389 | +0.64(+8.10%) |
Sep 09, 2022 | 7.623 | 7.923 | 7.536 | 7.894 | 166,091 | +0.38(+5.09%) |
Sep 08, 2022 | 7.487 | 7.826 | 7.478 | 7.512 | 280,811 | +0.08(+1.11%) |
Sep 07, 2022 | 7.216 | 7.458 | 7.022 | 7.429 | 29,590 | +0.21(+2.95%) |
Sep 06, 2022 | 7.604 | 7.604 | 7.177 | 7.216 | 69,289 | -0.38(-4.97%) |
Sep 02, 2022 | 7.555 | 7.604 | 7.275 | 7.594 | 34,366 | +0.07(+0.90%) |
Sep 01, 2022 | 7.536 | 7.604 | 7.449 | 7.526 | 57,654 | +0.03(+0.39%) |
Aug 31, 2022 | 7.691 | 7.932 | 7.400 | 7.497 | 59,257 | -0.14(-1.78%) |
Aug 30, 2022 | 8.466 | 8.466 | 7.371 | 7.633 | 91,519 | -0.65(-7.84%) |
Aug 29, 2022 | 8.127 | 8.543 | 8.078 | 8.282 | 198,328 | +0.24(+3.01%) |
Aug 26, 2022 | 8.040 | 8.224 | 7.749 | 8.040 | 115,731 | +0.11(+1.34%) |
Aug 25, 2022 | 7.750 | 8.058 | 7.683 | 7.933 | 144,084 | +0.14(+1.85%) |
Aug 24, 2022 | 7.365 | 7.856 | 7.365 | 7.789 | 113,601 | +0.37(+4.93%) |
Aug 23, 2022 | 7.519 | 7.744 | 7.317 | 7.423 | 86,492 | -0.10(-1.28%) |
Aug 22, 2022 | 7.288 | 7.606 | 7.095 | 7.519 | 111,773 | +0.22(+3.03%) |
Aug 19, 2022 | 7.057 | 7.365 | 7.028 | 7.298 | 79,696 | +0.13(+1.75%) |
Aug 18, 2022 | 7.211 | 7.471 | 6.993 | 7.172 | 156,145 | +0.53(+7.97%) |
Aug 17, 2022 | 6.643 | 6.730 | 6.585 | 6.643 | 18,458 | -0.12(-1.71%) |
Aug 16, 2022 | 6.325 | 6.932 | 6.325 | 6.758 | 58,546 | +0.48(+7.67%) |
Aug 15, 2022 | 6.162 | 6.441 | 6.065 | 6.277 | 92,400 | +0.13(+2.19%) |
Aug 12, 2022 | 6.200 | 6.258 | 6.075 | 6.142 | 41,285 | -0.05(-0.78%) |
Aug 11, 2022 | 6.085 | 6.246 | 6.065 | 6.190 | 20,240 | +0.15(+2.55%) |
Aug 10, 2022 | 5.988 | 6.065 | 5.892 | 6.036 | 48,975 | +0.07(+1.13%) |
Aug 09, 2022 | 6.142 | 6.152 | 5.969 | 5.969 | 18,368 | -0.14(-2.36%) |
Aug 08, 2022 | 5.834 | 6.171 | 5.834 | 6.113 | 56,897 | +0.28(+4.79%) |
Aug 05, 2022 | 5.902 | 6.056 | 5.825 | 5.834 | 42,026 | -0.08(-1.30%) |
Aug 04, 2022 | 5.796 | 5.911 | 5.728 | 5.911 | 20,087 | +0.12(+1.99%) |
Aug 03, 2022 | 6.065 | 6.065 | 5.776 | 5.796 | 19,767 | -0.06(-0.99%) |
Aug 02, 2022 | 5.969 | 6.008 | 5.825 | 5.853 | 42,242 | -0.19(-3.18%) |
Aug 01, 2022 | 5.882 | 6.056 | 5.882 | 6.046 | 51,883 | +0.22(+3.80%) |
Jul 29, 2022 | 5.921 | 6.065 | 5.825 | 5.825 | 35,200 | -0.11(-1.79%) |
Jul 28, 2022 | 6.027 | 6.210 | 5.854 | 5.930 | 19,226 | +0.15(+2.67%) |
Jul 27, 2022 | 5.796 | 5.911 | 5.728 | 5.776 | 46,328 | -0.06(-0.99%) |
Jul 26, 2022 | 5.959 | 6.075 | 5.834 | 5.834 | 34,012 | -0.10(-1.62%) |
Jul 25, 2022 | 5.488 | 6.094 | 5.488 | 5.930 | 86,205 | +0.40(+7.32%) |
Jul 22, 2022 | 5.622 | 5.661 | 5.488 | 5.526 | 41,923 | -0.10(-1.71%) |
Jul 21, 2022 | 5.555 | 5.666 | 5.526 | 5.622 | 80,886 | +0.13(+2.46%) |
Jul 20, 2022 | 5.545 | 5.680 | 5.478 | 5.488 | 34,951 | -0.06(-1.04%) |
Jul 19, 2022 | 5.574 | 5.699 | 5.512 | 5.545 | 42,280 | -0.02(-0.35%) |
Jul 18, 2022 | 5.661 | 5.767 | 5.555 | 5.565 | 53,978 | -0.13(-2.36%) |
Jul 15, 2022 | 5.622 | 5.738 | 5.507 | 5.699 | 32,151 | +0.04(+0.68%) |
Jul 14, 2022 | 5.642 | 5.744 | 5.584 | 5.661 | 8,421 | -0.02(-0.34%) |
Jul 13, 2022 | 5.728 | 5.825 | 5.584 | 5.680 | 36,951 | -0.25(-4.22%) |
Jul 12, 2022 | 6.075 | 6.128 | 5.902 | 5.930 | 35,160 | -0.09(-1.44%) |
Jul 11, 2022 | 6.036 | 6.075 | 5.295 | 6.017 | 60,054 | +0.00(+0.00%) |
Jul 08, 2022 | 6.056 | 6.065 | 5.930 | 6.017 | 13,706 | +0.01(+0.16%) |
Jul 07, 2022 | 6.036 | 6.104 | 5.940 | 6.008 | 41,386 | +0.07(+1.13%) |
Jul 06, 2022 | 5.959 | 6.085 | 5.709 | 5.940 | 47,032 | +0.04(+0.65%) |
Jul 05, 2022 | 5.825 | 5.950 | 5.801 | 5.902 | 26,498 | +0.10(+1.66%) |