Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.730 | 8.620 | 7.610 | 8.090 | 280,743 | +0.30(+3.85%) |
Sep 29, 2022 | 8.040 | 8.150 | 7.260 | 7.790 | 364,202 | -0.28(-3.47%) |
Sep 28, 2022 | 8.120 | 8.350 | 8.050 | 8.070 | 232,028 | +0.16(+2.02%) |
Sep 27, 2022 | 8.130 | 8.160 | 7.735 | 7.910 | 196,700 | -0.07(-0.88%) |
Sep 26, 2022 | 8.050 | 8.200 | 7.800 | 7.980 | 166,361 | +0.03(+0.38%) |
Sep 23, 2022 | 8.100 | 8.110 | 7.610 | 7.950 | 245,652 | -0.27(-3.28%) |
Sep 22, 2022 | 7.970 | 8.605 | 7.848 | 8.220 | 244,989 | +0.07(+0.86%) |
Sep 21, 2022 | 8.870 | 8.870 | 8.090 | 8.150 | 206,259 | -0.64(-7.28%) |
Sep 20, 2022 | 8.630 | 8.950 | 8.430 | 8.790 | 491,311 | +0.07(+0.80%) |
Sep 19, 2022 | 8.730 | 9.145 | 8.530 | 8.720 | 500,537 | -0.12(-1.36%) |
Sep 16, 2022 | 8.910 | 9.400 | 8.360 | 8.840 | 634,245 | -0.26(-2.86%) |
Sep 15, 2022 | 8.300 | 9.515 | 8.240 | 9.100 | 410,237 | +0.68(+8.08%) |
Sep 14, 2022 | 8.760 | 8.870 | 8.110 | 8.420 | 755,090 | -0.34(-3.88%) |
Sep 13, 2022 | 8.070 | 8.800 | 7.900 | 8.760 | 373,560 | +0.38(+4.53%) |
Sep 12, 2022 | 8.410 | 8.520 | 8.170 | 8.380 | 168,460 | +0.07(+0.84%) |
Sep 09, 2022 | 8.630 | 8.690 | 8.221 | 8.310 | 197,211 | -0.27(-3.15%) |
Sep 08, 2022 | 7.770 | 8.690 | 7.770 | 8.580 | 260,922 | +0.64(+8.06%) |
Sep 07, 2022 | 7.510 | 7.980 | 7.450 | 7.940 | 256,430 | +0.47(+6.29%) |
Sep 06, 2022 | 8.120 | 8.140 | 7.350 | 7.470 | 406,257 | -0.66(-8.12%) |
Sep 02, 2022 | 8.080 | 8.480 | 7.940 | 8.130 | 258,598 | -0.06(-0.73%) |
Sep 01, 2022 | 7.500 | 8.600 | 7.500 | 8.190 | 835,718 | +0.79(+10.68%) |
Aug 31, 2022 | 7.480 | 7.620 | 7.180 | 7.400 | 270,215 | +0.21(+2.92%) |
Aug 30, 2022 | 7.220 | 7.405 | 7.010 | 7.190 | 235,838 | +0.04(+0.56%) |
Aug 29, 2022 | 7.220 | 7.773 | 7.090 | 7.150 | 253,925 | -0.05(-0.69%) |
Aug 26, 2022 | 7.670 | 7.859 | 7.030 | 7.200 | 331,840 | -0.49(-6.37%) |
Aug 25, 2022 | 8.110 | 8.310 | 7.600 | 7.690 | 290,960 | -0.35(-4.35%) |
Aug 24, 2022 | 8.170 | 8.280 | 7.825 | 8.040 | 367,204 | -0.11(-1.35%) |
Aug 23, 2022 | 7.780 | 8.230 | 7.780 | 8.150 | 369,220 | +0.36(+4.62%) |
Aug 22, 2022 | 7.710 | 8.200 | 7.710 | 7.790 | 404,745 | -0.11(-1.39%) |
Aug 19, 2022 | 8.330 | 8.450 | 7.750 | 7.900 | 587,938 | -0.63(-7.39%) |
Aug 18, 2022 | 7.530 | 8.580 | 7.250 | 8.530 | 833,634 | +1.12(+15.11%) |
Aug 17, 2022 | 7.060 | 7.750 | 7.020 | 7.410 | 687,948 | +0.13(+1.79%) |
Aug 16, 2022 | 8.640 | 9.330 | 7.100 | 7.280 | 2,803,289 | -0.54(-6.91%) |
Aug 15, 2022 | 8.420 | 8.450 | 7.750 | 7.820 | 258,039 | -0.59(-7.02%) |
Aug 12, 2022 | 7.640 | 8.540 | 7.630 | 8.410 | 275,567 | +0.84(+11.10%) |
Aug 11, 2022 | 6.920 | 8.115 | 6.860 | 7.570 | 548,909 | -0.19(-2.45%) |
Aug 10, 2022 | 7.660 | 7.810 | 7.450 | 7.760 | 399,358 | +0.36(+4.86%) |
Aug 09, 2022 | 7.530 | 7.620 | 7.100 | 7.400 | 340,709 | -0.27(-3.52%) |
Aug 08, 2022 | 8.170 | 8.360 | 7.640 | 7.670 | 829,212 | -0.56(-6.80%) |
Aug 05, 2022 | 6.980 | 8.320 | 6.720 | 8.230 | 1,226,212 | +1.06(+14.78%) |
Aug 04, 2022 | 6.370 | 7.440 | 6.270 | 7.170 | 470,227 | +0.86(+13.63%) |
Aug 03, 2022 | 6.020 | 6.500 | 6.020 | 6.310 | 325,317 | +0.43(+7.31%) |
Aug 02, 2022 | 5.600 | 6.040 | 5.540 | 5.880 | 274,387 | +0.26(+4.63%) |
Aug 01, 2022 | 5.880 | 5.990 | 5.527 | 5.620 | 263,949 | -0.26(-4.42%) |
Jul 29, 2022 | 6.260 | 6.410 | 5.685 | 5.880 | 304,896 | -0.37(-5.92%) |
Jul 28, 2022 | 6.170 | 6.410 | 5.660 | 6.250 | 965,778 | +0.04(+0.64%) |
Jul 27, 2022 | 6.190 | 6.240 | 5.930 | 6.210 | 279,681 | +0.06(+0.98%) |
Jul 26, 2022 | 5.950 | 6.190 | 5.680 | 6.150 | 216,182 | +0.18(+3.02%) |
Jul 25, 2022 | 5.650 | 5.980 | 5.480 | 5.970 | 228,994 | +0.36(+6.42%) |
Jul 22, 2022 | 5.880 | 5.880 | 5.390 | 5.610 | 305,943 | -0.19(-3.28%) |
Jul 21, 2022 | 5.890 | 5.950 | 5.710 | 5.800 | 122,897 | -0.12(-2.03%) |
Jul 20, 2022 | 5.640 | 6.060 | 5.490 | 5.920 | 315,281 | +0.35(+6.28%) |
Jul 19, 2022 | 5.270 | 5.640 | 5.230 | 5.570 | 352,623 | +0.40(+7.74%) |
Jul 18, 2022 | 5.460 | 5.670 | 5.090 | 5.170 | 207,335 | -0.22(-4.08%) |
Jul 15, 2022 | 5.290 | 5.410 | 4.980 | 5.390 | 269,422 | +0.23(+4.46%) |
Jul 14, 2022 | 5.140 | 5.270 | 4.920 | 5.160 | 477,137 | -0.09(-1.71%) |
Jul 13, 2022 | 5.130 | 5.470 | 5.040 | 5.250 | 519,543 | +0.00(+0.00%) |
Jul 12, 2022 | 5.050 | 5.630 | 5.000 | 5.250 | 1,029,155 | -0.44(-7.73%) |
Jul 11, 2022 | 5.850 | 5.860 | 5.580 | 5.690 | 182,057 | -0.24(-4.05%) |
Jul 08, 2022 | 5.760 | 6.050 | 5.670 | 5.930 | 330,017 | +0.06(+1.02%) |
Jul 07, 2022 | 5.400 | 5.915 | 5.190 | 5.870 | 405,250 | +0.50(+9.31%) |
Jul 06, 2022 | 5.121 | 5.630 | 5.121 | 5.370 | 497,573 | -0.11(-2.01%) |
Jul 05, 2022 | 4.870 | 5.510 | 4.810 | 5.480 | 432,164 | +0.56(+11.38%) |