Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.530 | 9.180 | 8.530 | 8.740 | 1,241,143 | +0.03(+0.34%) |
Sep 29, 2022 | 8.530 | 8.940 | 8.370 | 8.710 | 847,366 | +0.04(+0.46%) |
Sep 28, 2022 | 7.680 | 8.745 | 7.680 | 8.670 | 2,450,328 | +0.57(+7.04%) |
Sep 27, 2022 | 8.230 | 8.390 | 8.000 | 8.100 | 467,522 | +0.00(+0.00%) |
Sep 26, 2022 | 7.870 | 8.240 | 7.870 | 8.100 | 329,990 | +0.05(+0.62%) |
Sep 23, 2022 | 8.160 | 8.240 | 7.760 | 8.050 | 544,441 | -0.13(-1.59%) |
Sep 22, 2022 | 8.670 | 8.670 | 7.990 | 8.180 | 583,191 | -0.35(-4.10%) |
Sep 21, 2022 | 8.980 | 9.050 | 8.520 | 8.530 | 446,567 | -0.28(-3.18%) |
Sep 20, 2022 | 8.530 | 8.845 | 8.390 | 8.810 | 329,514 | +0.21(+2.44%) |
Sep 19, 2022 | 8.470 | 8.640 | 8.220 | 8.600 | 371,251 | +0.06(+0.70%) |
Sep 16, 2022 | 8.670 | 8.760 | 8.470 | 8.540 | 1,057,851 | -0.31(-3.50%) |
Sep 15, 2022 | 8.860 | 9.250 | 8.740 | 8.850 | 305,513 | -0.05(-0.56%) |
Sep 14, 2022 | 8.830 | 8.920 | 8.640 | 8.900 | 347,602 | +0.04(+0.45%) |
Sep 13, 2022 | 8.840 | 9.290 | 8.730 | 8.860 | 587,000 | -0.33(-3.59%) |
Sep 12, 2022 | 8.580 | 9.290 | 8.500 | 9.190 | 1,073,709 | +0.85(+10.19%) |
Sep 09, 2022 | 7.990 | 8.360 | 7.900 | 8.340 | 435,372 | +0.37(+4.64%) |
Sep 08, 2022 | 7.650 | 8.040 | 7.540 | 7.970 | 415,941 | +0.27(+3.51%) |
Sep 07, 2022 | 7.190 | 7.720 | 7.175 | 7.700 | 992,203 | +0.46(+6.35%) |
Sep 06, 2022 | 7.260 | 7.360 | 7.115 | 7.240 | 449,526 | -0.07(-0.96%) |
Sep 02, 2022 | 7.660 | 7.660 | 7.290 | 7.310 | 672,441 | -0.29(-3.82%) |
Sep 01, 2022 | 7.500 | 7.660 | 7.171 | 7.600 | 415,473 | +0.01(+0.13%) |
Aug 31, 2022 | 7.810 | 7.890 | 7.590 | 7.590 | 246,231 | -0.14(-1.81%) |
Aug 30, 2022 | 7.790 | 7.950 | 7.630 | 7.730 | 310,207 | -0.05(-0.64%) |
Aug 29, 2022 | 7.700 | 7.935 | 7.600 | 7.780 | 436,897 | -0.05(-0.64%) |
Aug 26, 2022 | 8.240 | 8.240 | 7.650 | 7.830 | 711,327 | -0.41(-4.98%) |
Aug 25, 2022 | 8.110 | 8.240 | 8.020 | 8.240 | 287,673 | +0.13(+1.60%) |
Aug 24, 2022 | 7.770 | 8.260 | 7.770 | 8.110 | 475,367 | +0.36(+4.65%) |
Aug 23, 2022 | 7.580 | 7.870 | 7.390 | 7.750 | 894,945 | +0.14(+1.84%) |
Aug 22, 2022 | 8.190 | 8.230 | 7.580 | 7.610 | 428,776 | -0.75(-8.97%) |
Aug 19, 2022 | 8.605 | 8.605 | 8.215 | 8.360 | 512,383 | -0.39(-4.46%) |
Aug 18, 2022 | 8.660 | 8.850 | 8.560 | 8.750 | 445,046 | -0.18(-2.02%) |
Aug 17, 2022 | 9.280 | 9.320 | 8.860 | 8.930 | 476,949 | -0.51(-5.40%) |
Aug 16, 2022 | 9.700 | 9.700 | 9.280 | 9.440 | 396,636 | -0.30(-3.08%) |
Aug 15, 2022 | 9.580 | 9.810 | 9.460 | 9.740 | 607,860 | +0.12(+1.25%) |
Aug 12, 2022 | 9.080 | 9.665 | 9.040 | 9.620 | 706,696 | +0.71(+7.97%) |
Aug 11, 2022 | 7.970 | 8.975 | 7.970 | 8.910 | 1,042,947 | +1.00(+12.64%) |
Aug 10, 2022 | 8.070 | 8.100 | 7.880 | 7.910 | 1,406,122 | +0.02(+0.25%) |
Aug 09, 2022 | 7.920 | 8.010 | 7.800 | 7.890 | 439,045 | -0.10(-1.25%) |
Aug 08, 2022 | 8.460 | 8.460 | 7.830 | 7.990 | 745,771 | -0.19(-2.32%) |
Aug 05, 2022 | 8.030 | 8.680 | 7.760 | 8.180 | 814,323 | -0.03(-0.37%) |
Aug 04, 2022 | 8.270 | 8.330 | 7.960 | 8.210 | 1,463,320 | +0.01(+0.12%) |
Aug 03, 2022 | 7.890 | 8.255 | 7.780 | 8.200 | 842,180 | +0.42(+5.40%) |
Aug 02, 2022 | 7.380 | 7.850 | 7.110 | 7.780 | 483,729 | +0.35(+4.71%) |
Aug 01, 2022 | 7.510 | 7.620 | 7.340 | 7.430 | 492,707 | -0.11(-1.46%) |
Jul 29, 2022 | 7.620 | 7.620 | 7.430 | 7.540 | 213,745 | -0.10(-1.31%) |
Jul 28, 2022 | 7.820 | 7.844 | 7.420 | 7.640 | 287,778 | -0.14(-1.80%) |
Jul 27, 2022 | 7.650 | 7.835 | 7.550 | 7.780 | 415,524 | +0.23(+3.05%) |
Jul 26, 2022 | 7.180 | 7.630 | 7.145 | 7.550 | 524,452 | +0.35(+4.86%) |
Jul 25, 2022 | 7.220 | 7.410 | 7.100 | 7.200 | 445,841 | -0.03(-0.41%) |
Jul 22, 2022 | 7.550 | 7.760 | 7.070 | 7.230 | 459,276 | -0.15(-2.03%) |
Jul 21, 2022 | 7.100 | 7.380 | 7.040 | 7.380 | 432,644 | +0.24(+3.36%) |
Jul 20, 2022 | 6.940 | 7.360 | 6.940 | 7.140 | 580,365 | +0.23(+3.33%) |
Jul 19, 2022 | 6.770 | 6.970 | 6.680 | 6.910 | 475,052 | +0.22(+3.29%) |
Jul 18, 2022 | 6.680 | 7.105 | 6.670 | 6.690 | 822,936 | +0.02(+0.30%) |
Jul 15, 2022 | 6.700 | 6.710 | 6.305 | 6.670 | 833,808 | +0.10(+1.52%) |
Jul 14, 2022 | 5.800 | 6.590 | 5.730 | 6.570 | 1,572,382 | -0.20(-2.95%) |
Jul 13, 2022 | 6.670 | 6.910 | 6.660 | 6.770 | 456,179 | -0.07(-1.02%) |
Jul 12, 2022 | 6.780 | 6.940 | 6.730 | 6.840 | 340,551 | +0.02(+0.29%) |
Jul 11, 2022 | 6.980 | 7.090 | 6.790 | 6.820 | 722,138 | -0.23(-3.26%) |
Jul 08, 2022 | 6.960 | 7.160 | 6.960 | 7.050 | 462,543 | +0.03(+0.43%) |
Jul 07, 2022 | 6.920 | 7.030 | 6.790 | 7.020 | 458,216 | +0.16(+2.33%) |
Jul 06, 2022 | 6.960 | 7.030 | 6.770 | 6.860 | 540,334 | -0.06(-0.87%) |
Jul 05, 2022 | 6.530 | 6.930 | 6.460 | 6.920 | 409,358 | +0.24(+3.59%) |