Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.872 | 6.941 | 6.791 | 6.818 | 25,719 | -0.03(-0.42%) |
Sep 29, 2022 | 7.062 | 7.062 | 6.820 | 6.847 | 37,510 | -0.23(-3.28%) |
Sep 28, 2022 | 6.924 | 7.087 | 6.924 | 7.079 | 21,941 | +0.09(+1.35%) |
Sep 27, 2022 | 7.130 | 7.173 | 6.941 | 6.984 | 39,063 | -0.15(-2.05%) |
Sep 26, 2022 | 7.294 | 7.423 | 7.079 | 7.130 | 45,469 | -0.29(-3.94%) |
Sep 23, 2022 | 7.681 | 7.681 | 7.337 | 7.423 | 24,502 | -0.42(-5.37%) |
Sep 22, 2022 | 7.956 | 7.956 | 7.767 | 7.844 | 16,691 | -0.11(-1.41%) |
Sep 21, 2022 | 8.266 | 8.266 | 7.930 | 7.956 | 28,546 | -0.20(-2.43%) |
Sep 20, 2022 | 8.378 | 8.395 | 8.111 | 8.154 | 37,212 | -0.17(-2.03%) |
Sep 19, 2022 | 8.266 | 8.403 | 8.128 | 8.322 | 31,606 | -0.06(-0.66%) |
Sep 16, 2022 | 7.973 | 8.481 | 7.913 | 8.378 | 51,000 | +0.29(+3.62%) |
Sep 15, 2022 | 8.059 | 8.119 | 7.965 | 8.085 | 28,701 | -0.03(-0.42%) |
Sep 14, 2022 | 8.068 | 8.274 | 7.947 | 8.119 | 41,154 | +0.09(+1.07%) |
Sep 13, 2022 | 7.896 | 8.747 | 7.838 | 8.033 | 322,262 | +0.09(+1.08%) |
Sep 12, 2022 | 7.947 | 8.025 | 7.896 | 7.947 | 21,290 | +0.11(+1.43%) |
Sep 09, 2022 | 7.793 | 7.853 | 7.793 | 7.836 | 8,045 | +0.11(+1.45%) |
Sep 08, 2022 | 7.784 | 7.784 | 7.715 | 7.724 | 11,951 | -0.06(-0.77%) |
Sep 07, 2022 | 7.741 | 7.810 | 7.741 | 7.784 | 18,034 | +0.04(+0.56%) |
Sep 06, 2022 | 7.836 | 7.870 | 7.741 | 7.741 | 18,874 | -0.07(-0.88%) |
Sep 02, 2022 | 7.922 | 7.965 | 7.810 | 7.810 | 4,979 | +0.02(+0.22%) |
Sep 01, 2022 | 7.810 | 7.844 | 7.758 | 7.793 | 30,458 | -0.06(-0.77%) |
Aug 31, 2022 | 7.913 | 8.102 | 7.853 | 7.853 | 44,082 | -0.04(-0.54%) |
Aug 30, 2022 | 7.913 | 7.930 | 7.853 | 7.896 | 11,247 | -0.07(-0.86%) |
Aug 29, 2022 | 7.887 | 7.990 | 7.870 | 7.965 | 11,957 | +0.05(+0.65%) |
Aug 26, 2022 | 8.016 | 8.019 | 7.911 | 7.913 | 11,299 | -0.08(-0.97%) |
Aug 25, 2022 | 8.025 | 8.051 | 7.965 | 7.990 | 36,031 | -0.04(-0.54%) |
Aug 24, 2022 | 8.042 | 8.162 | 7.999 | 8.033 | 19,738 | -0.04(-0.53%) |
Aug 23, 2022 | 8.076 | 8.180 | 8.042 | 8.076 | 28,827 | -0.09(-1.05%) |
Aug 22, 2022 | 8.154 | 8.326 | 8.086 | 8.162 | 15,735 | -0.01(-0.11%) |
Aug 19, 2022 | 8.188 | 8.222 | 8.045 | 8.171 | 20,521 | -0.05(-0.61%) |
Aug 18, 2022 | 8.297 | 8.314 | 8.188 | 8.222 | 17,724 | -0.00(-0.05%) |
Aug 17, 2022 | 8.247 | 8.281 | 8.190 | 8.226 | 15,681 | -0.03(-0.36%) |
Aug 16, 2022 | 8.289 | 8.297 | 8.230 | 8.255 | 18,825 | +0.02(+0.20%) |
Aug 15, 2022 | 8.213 | 8.289 | 8.180 | 8.238 | 5,415 | -0.04(-0.51%) |
Aug 12, 2022 | 8.281 | 8.293 | 8.154 | 8.281 | 18,206 | +0.00(+0.00%) |
Aug 11, 2022 | 8.314 | 8.314 | 8.189 | 8.281 | 8,931 | +0.05(+0.55%) |
Aug 10, 2022 | 8.146 | 8.246 | 8.129 | 8.235 | 26,857 | +0.10(+1.20%) |
Aug 09, 2022 | 8.078 | 8.154 | 8.020 | 8.137 | 15,320 | +0.11(+1.36%) |
Aug 08, 2022 | 7.969 | 8.088 | 7.954 | 8.028 | 31,185 | +0.00(+0.00%) |
Aug 05, 2022 | 8.078 | 8.078 | 8.003 | 8.028 | 7,743 | -0.11(-1.35%) |
Aug 04, 2022 | 8.112 | 8.203 | 8.087 | 8.137 | 19,086 | -0.00(-0.01%) |
Aug 03, 2022 | 8.062 | 8.180 | 8.053 | 8.138 | 12,799 | -0.02(-0.30%) |
Aug 02, 2022 | 8.112 | 8.163 | 8.028 | 8.163 | 5,833 | +0.00(+0.00%) |
Aug 01, 2022 | 7.918 | 8.163 | 7.859 | 8.163 | 34,157 | +0.25(+3.19%) |
Jul 29, 2022 | 7.918 | 7.935 | 7.902 | 7.910 | 5,296 | +0.02(+0.21%) |
Jul 28, 2022 | 7.859 | 7.914 | 7.741 | 7.893 | 14,385 | +0.04(+0.54%) |
Jul 27, 2022 | 7.775 | 7.893 | 7.710 | 7.851 | 28,103 | +0.10(+1.30%) |
Jul 26, 2022 | 7.733 | 7.750 | 7.722 | 7.750 | 6,545 | +0.05(+0.66%) |
Jul 25, 2022 | 7.674 | 7.725 | 7.674 | 7.699 | 12,972 | +0.10(+1.33%) |
Jul 22, 2022 | 7.573 | 7.666 | 7.571 | 7.598 | 10,337 | +0.03(+0.33%) |
Jul 21, 2022 | 7.590 | 7.624 | 7.506 | 7.573 | 34,871 | +0.00(+0.00%) |
Jul 20, 2022 | 7.598 | 7.665 | 7.557 | 7.573 | 19,177 | -0.04(-0.55%) |
Jul 19, 2022 | 7.640 | 7.640 | 7.489 | 7.615 | 40,575 | +0.13(+1.69%) |
Jul 18, 2022 | 7.666 | 7.666 | 7.489 | 7.489 | 24,209 | -0.06(-0.78%) |
Jul 15, 2022 | 7.421 | 7.548 | 7.404 | 7.548 | 16,532 | +0.13(+1.70%) |
Jul 14, 2022 | 7.447 | 7.463 | 7.312 | 7.421 | 28,145 | +0.01(+0.11%) |
Jul 13, 2022 | 7.379 | 7.463 | 7.371 | 7.413 | 28,096 | +0.01(+0.17%) |
Jul 12, 2022 | 7.413 | 7.474 | 7.329 | 7.400 | 11,404 | -0.02(-0.28%) |
Jul 11, 2022 | 7.371 | 7.421 | 7.371 | 7.421 | 7,982 | -0.02(-0.23%) |
Jul 08, 2022 | 7.405 | 7.455 | 7.379 | 7.438 | 6,300 | +0.03(+0.34%) |
Jul 07, 2022 | 7.396 | 7.538 | 7.362 | 7.413 | 23,266 | +0.04(+0.57%) |
Jul 06, 2022 | 7.346 | 7.430 | 7.288 | 7.371 | 17,912 | +0.00(+0.00%) |
Jul 05, 2022 | 7.362 | 7.405 | 7.287 | 7.371 | 33,508 | -0.17(-2.23%) |