Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.548 | 7.708 | 7.548 | 7.557 | 5,315,162 | +0.10(+1.31%) |
Sep 29, 2022 | 7.379 | 7.477 | 7.301 | 7.459 | 6,801,512 | +0.00(+0.00%) |
Sep 28, 2022 | 7.246 | 7.499 | 7.237 | 7.459 | 8,277,503 | -0.08(-1.06%) |
Sep 27, 2022 | 7.691 | 7.717 | 7.477 | 7.539 | 7,004,306 | -0.19(-2.42%) |
Sep 26, 2022 | 7.851 | 7.944 | 7.708 | 7.726 | 8,606,792 | -0.22(-2.80%) |
Sep 23, 2022 | 8.153 | 8.153 | 7.860 | 7.948 | 7,443,773 | -0.50(-5.89%) |
Sep 22, 2022 | 8.580 | 8.606 | 8.429 | 8.446 | 6,312,108 | +0.02(+0.21%) |
Sep 21, 2022 | 8.615 | 8.660 | 8.429 | 8.429 | 4,833,971 | -0.20(-2.37%) |
Sep 20, 2022 | 8.749 | 8.762 | 8.557 | 8.633 | 4,292,461 | -0.12(-1.42%) |
Sep 19, 2022 | 8.597 | 8.762 | 8.597 | 8.758 | 3,671,442 | +0.04(+0.51%) |
Sep 16, 2022 | 8.606 | 8.744 | 8.589 | 8.713 | 3,972,106 | -0.05(-0.61%) |
Sep 15, 2022 | 8.731 | 8.891 | 8.715 | 8.766 | 4,979,721 | +0.25(+2.92%) |
Sep 14, 2022 | 8.464 | 8.589 | 8.451 | 8.517 | 3,573,044 | +0.10(+1.16%) |
Sep 13, 2022 | 8.517 | 8.637 | 8.402 | 8.420 | 6,984,385 | -0.19(-2.17%) |
Sep 12, 2022 | 8.535 | 8.615 | 8.500 | 8.606 | 5,841,029 | +0.45(+5.56%) |
Sep 09, 2022 | 8.135 | 8.180 | 8.091 | 8.153 | 4,304,918 | +0.25(+3.15%) |
Sep 08, 2022 | 7.646 | 7.913 | 7.628 | 7.904 | 8,752,324 | +0.21(+2.77%) |
Sep 07, 2022 | 7.495 | 7.706 | 7.486 | 7.691 | 7,289,481 | +0.08(+1.05%) |
Sep 06, 2022 | 7.664 | 7.691 | 7.548 | 7.611 | 7,242,706 | -0.04(-0.47%) |
Sep 02, 2022 | 7.780 | 7.904 | 7.615 | 7.646 | 12,325,602 | -0.02(-0.23%) |
Sep 01, 2022 | 7.691 | 7.699 | 7.540 | 7.664 | 6,793,274 | -0.14(-1.82%) |
Aug 31, 2022 | 7.868 | 7.922 | 7.806 | 7.806 | 6,163,137 | -0.07(-0.90%) |
Aug 30, 2022 | 7.975 | 7.993 | 7.811 | 7.877 | 4,551,842 | +0.14(+1.84%) |
Aug 29, 2022 | 7.735 | 7.786 | 7.699 | 7.735 | 9,436,251 | +0.02(+0.23%) |
Aug 26, 2022 | 8.028 | 8.042 | 7.708 | 7.717 | 16,439,064 | -0.32(-3.98%) |
Aug 25, 2022 | 7.940 | 8.037 | 7.926 | 8.037 | 4,787,461 | +0.01(+0.11%) |
Aug 24, 2022 | 7.913 | 8.086 | 7.873 | 8.028 | 5,561,166 | +0.04(+0.44%) |
Aug 23, 2022 | 7.993 | 8.082 | 7.969 | 7.993 | 7,976,738 | +0.13(+1.70%) |
Aug 22, 2022 | 7.895 | 7.904 | 7.771 | 7.860 | 6,801,507 | -0.28(-3.49%) |
Aug 19, 2022 | 8.188 | 8.215 | 8.126 | 8.144 | 4,058,544 | -0.24(-2.86%) |
Aug 18, 2022 | 8.411 | 8.411 | 8.331 | 8.384 | 3,010,197 | -0.04(-0.53%) |
Aug 17, 2022 | 8.437 | 8.489 | 8.393 | 8.429 | 3,332,535 | -0.23(-2.67%) |
Aug 16, 2022 | 8.606 | 8.703 | 8.584 | 8.660 | 3,604,131 | +0.04(+0.41%) |
Aug 15, 2022 | 8.597 | 8.642 | 8.544 | 8.624 | 3,547,791 | -0.15(-1.72%) |
Aug 12, 2022 | 8.731 | 8.784 | 8.669 | 8.775 | 4,224,558 | +0.06(+0.74%) |
Aug 11, 2022 | 8.710 | 8.780 | 8.675 | 8.710 | 4,426,924 | +0.09(+1.01%) |
Aug 10, 2022 | 8.588 | 8.710 | 8.579 | 8.623 | 4,842,437 | +0.10(+1.23%) |
Aug 09, 2022 | 8.544 | 8.553 | 8.457 | 8.518 | 4,479,482 | -0.06(-0.71%) |
Aug 08, 2022 | 8.562 | 8.658 | 8.562 | 8.579 | 5,724,247 | +0.07(+0.82%) |
Aug 05, 2022 | 8.282 | 8.544 | 8.261 | 8.509 | 4,854,012 | +0.21(+2.53%) |
Aug 04, 2022 | 8.230 | 8.352 | 8.191 | 8.300 | 3,592,274 | -0.21(-2.46%) |
Aug 03, 2022 | 8.475 | 8.536 | 8.417 | 8.509 | 2,770,384 | +0.17(+1.99%) |
Aug 02, 2022 | 8.448 | 8.475 | 8.335 | 8.343 | 4,081,190 | -0.07(-0.83%) |
Aug 01, 2022 | 8.457 | 8.492 | 8.370 | 8.413 | 4,703,374 | -0.09(-1.03%) |
Jul 29, 2022 | 8.413 | 8.518 | 8.387 | 8.501 | 4,252,385 | +0.14(+1.67%) |
Jul 28, 2022 | 8.239 | 8.387 | 8.212 | 8.361 | 4,989,265 | +0.06(+0.74%) |
Jul 27, 2022 | 8.178 | 8.326 | 8.151 | 8.300 | 3,525,676 | +0.17(+2.04%) |
Jul 26, 2022 | 8.186 | 8.252 | 8.121 | 8.134 | 4,171,324 | -0.20(-2.41%) |
Jul 25, 2022 | 8.309 | 8.405 | 8.243 | 8.335 | 6,198,828 | +0.29(+3.58%) |
Jul 22, 2022 | 8.073 | 8.125 | 7.998 | 8.046 | 4,770,559 | -0.15(-1.81%) |
Jul 21, 2022 | 8.064 | 8.204 | 8.038 | 8.195 | 4,246,994 | +0.10(+1.30%) |
Jul 20, 2022 | 8.160 | 8.212 | 8.029 | 8.090 | 5,161,818 | -0.16(-1.91%) |
Jul 19, 2022 | 8.099 | 8.295 | 8.095 | 8.247 | 6,466,883 | +0.44(+5.59%) |
Jul 18, 2022 | 7.837 | 7.955 | 7.793 | 7.811 | 7,974,962 | +0.17(+2.29%) |
Jul 15, 2022 | 7.548 | 7.680 | 7.496 | 7.636 | 6,583,845 | +0.06(+0.81%) |
Jul 14, 2022 | 7.662 | 7.662 | 7.487 | 7.575 | 6,705,920 | -0.40(-5.04%) |
Jul 13, 2022 | 7.933 | 8.029 | 7.863 | 7.977 | 6,673,312 | -0.07(-0.87%) |
Jul 12, 2022 | 7.985 | 8.169 | 7.959 | 8.046 | 5,725,168 | -0.12(-1.50%) |
Jul 11, 2022 | 8.212 | 8.239 | 8.125 | 8.169 | 5,533,451 | -0.20(-2.40%) |
Jul 08, 2022 | 8.361 | 8.418 | 8.239 | 8.370 | 4,851,725 | +0.16(+1.91%) |
Jul 07, 2022 | 8.204 | 8.261 | 8.173 | 8.212 | 5,213,512 | +0.09(+1.08%) |
Jul 06, 2022 | 8.116 | 8.177 | 8.038 | 8.125 | 7,751,226 | -0.24(-2.82%) |
Jul 05, 2022 | 8.195 | 8.361 | 8.151 | 8.361 | 7,027,520 | -0.32(-3.72%) |