Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.865 | 6.934 | 6.784 | 6.811 | 25,745 | -0.03(-0.42%) |
Sep 29, 2022 | 7.055 | 7.055 | 6.814 | 6.840 | 37,547 | -0.23(-3.28%) |
Sep 28, 2022 | 6.917 | 7.080 | 6.917 | 7.072 | 21,963 | +0.09(+1.35%) |
Sep 27, 2022 | 7.123 | 7.166 | 6.934 | 6.977 | 39,102 | -0.15(-2.05%) |
Sep 26, 2022 | 7.287 | 7.415 | 7.072 | 7.123 | 45,514 | -0.29(-3.94%) |
Sep 23, 2022 | 7.673 | 7.673 | 7.330 | 7.415 | 24,526 | -0.42(-5.37%) |
Sep 22, 2022 | 7.948 | 7.948 | 7.759 | 7.836 | 16,708 | -0.11(-1.41%) |
Sep 21, 2022 | 8.258 | 8.258 | 7.922 | 7.948 | 28,574 | -0.20(-2.43%) |
Sep 20, 2022 | 8.369 | 8.386 | 8.103 | 8.146 | 37,249 | -0.17(-2.03%) |
Sep 19, 2022 | 8.258 | 8.395 | 8.120 | 8.314 | 31,637 | -0.05(-0.66%) |
Sep 16, 2022 | 7.965 | 8.472 | 7.905 | 8.369 | 51,050 | +0.29(+3.62%) |
Sep 15, 2022 | 8.051 | 8.111 | 7.957 | 8.077 | 28,730 | -0.03(-0.42%) |
Sep 14, 2022 | 8.060 | 8.266 | 7.940 | 8.111 | 41,195 | +0.09(+1.07%) |
Sep 13, 2022 | 7.888 | 8.739 | 7.831 | 8.025 | 322,582 | +0.09(+1.08%) |
Sep 12, 2022 | 7.939 | 8.017 | 7.888 | 7.940 | 21,311 | +0.11(+1.43%) |
Sep 09, 2022 | 7.785 | 7.845 | 7.785 | 7.828 | 8,053 | +0.11(+1.45%) |
Sep 08, 2022 | 7.776 | 7.776 | 7.708 | 7.716 | 11,963 | -0.06(-0.77%) |
Sep 07, 2022 | 7.733 | 7.802 | 7.733 | 7.776 | 18,052 | +0.04(+0.56%) |
Sep 06, 2022 | 7.828 | 7.862 | 7.733 | 7.733 | 18,892 | -0.07(-0.88%) |
Sep 02, 2022 | 7.914 | 7.957 | 7.802 | 7.802 | 4,984 | +0.02(+0.22%) |
Sep 01, 2022 | 7.802 | 7.836 | 7.751 | 7.785 | 30,488 | -0.06(-0.77%) |
Aug 31, 2022 | 7.905 | 8.094 | 7.845 | 7.845 | 44,126 | -0.04(-0.54%) |
Aug 30, 2022 | 7.905 | 7.922 | 7.845 | 7.888 | 11,258 | -0.07(-0.86%) |
Aug 29, 2022 | 7.879 | 7.983 | 7.862 | 7.957 | 11,969 | +0.05(+0.65%) |
Aug 26, 2022 | 8.008 | 8.011 | 7.903 | 7.905 | 11,310 | -0.08(-0.97%) |
Aug 25, 2022 | 8.017 | 8.043 | 7.957 | 7.983 | 36,067 | -0.04(-0.54%) |
Aug 24, 2022 | 8.034 | 8.154 | 7.991 | 8.025 | 19,757 | -0.04(-0.53%) |
Aug 23, 2022 | 8.068 | 8.172 | 8.034 | 8.068 | 28,856 | -0.09(-1.05%) |
Aug 22, 2022 | 8.146 | 8.318 | 8.078 | 8.154 | 15,750 | -0.01(-0.11%) |
Aug 19, 2022 | 8.180 | 8.213 | 8.037 | 8.163 | 20,541 | -0.05(-0.61%) |
Aug 18, 2022 | 8.289 | 8.306 | 8.180 | 8.213 | 17,742 | -0.00(-0.05%) |
Aug 17, 2022 | 8.239 | 8.272 | 8.182 | 8.218 | 15,697 | -0.03(-0.36%) |
Aug 16, 2022 | 8.281 | 8.289 | 8.222 | 8.247 | 18,843 | +0.02(+0.20%) |
Aug 15, 2022 | 8.205 | 8.281 | 8.171 | 8.230 | 5,420 | -0.04(-0.51%) |
Aug 12, 2022 | 8.272 | 8.285 | 8.146 | 8.272 | 18,224 | +0.00(+0.00%) |
Aug 11, 2022 | 8.306 | 8.306 | 8.180 | 8.272 | 8,940 | +0.05(+0.55%) |
Aug 10, 2022 | 8.138 | 8.238 | 8.121 | 8.227 | 26,883 | +0.10(+1.20%) |
Aug 09, 2022 | 8.070 | 8.146 | 8.012 | 8.129 | 15,336 | +0.11(+1.36%) |
Aug 08, 2022 | 7.961 | 8.080 | 7.946 | 8.020 | 31,216 | +0.00(+0.00%) |
Aug 05, 2022 | 8.070 | 8.070 | 7.995 | 8.020 | 7,751 | -0.11(-1.35%) |
Aug 04, 2022 | 8.104 | 8.195 | 8.079 | 8.129 | 19,105 | -0.00(-0.01%) |
Aug 03, 2022 | 8.054 | 8.171 | 8.045 | 8.130 | 12,812 | -0.02(-0.30%) |
Aug 02, 2022 | 8.104 | 8.155 | 8.020 | 8.155 | 5,839 | +0.00(+0.00%) |
Aug 01, 2022 | 7.911 | 8.155 | 7.852 | 8.155 | 34,191 | +0.25(+3.19%) |
Jul 29, 2022 | 7.911 | 7.927 | 7.894 | 7.902 | 5,302 | +0.02(+0.21%) |
Jul 28, 2022 | 7.852 | 7.906 | 7.734 | 7.885 | 14,399 | +0.04(+0.54%) |
Jul 27, 2022 | 7.767 | 7.885 | 7.703 | 7.843 | 28,131 | +0.10(+1.30%) |
Jul 26, 2022 | 7.725 | 7.742 | 7.715 | 7.742 | 6,552 | +0.05(+0.66%) |
Jul 25, 2022 | 7.666 | 7.717 | 7.666 | 7.692 | 12,985 | +0.10(+1.33%) |
Jul 22, 2022 | 7.565 | 7.658 | 7.564 | 7.591 | 10,347 | +0.03(+0.33%) |
Jul 21, 2022 | 7.582 | 7.616 | 7.498 | 7.565 | 34,906 | +0.00(+0.00%) |
Jul 20, 2022 | 7.591 | 7.657 | 7.550 | 7.565 | 19,196 | -0.04(-0.55%) |
Jul 19, 2022 | 7.633 | 7.633 | 7.481 | 7.608 | 40,615 | +0.13(+1.69%) |
Jul 18, 2022 | 7.658 | 7.658 | 7.481 | 7.481 | 24,234 | -0.06(-0.78%) |
Jul 15, 2022 | 7.414 | 7.540 | 7.397 | 7.540 | 16,549 | +0.13(+1.70%) |
Jul 14, 2022 | 7.439 | 7.456 | 7.305 | 7.414 | 28,173 | +0.01(+0.11%) |
Jul 13, 2022 | 7.372 | 7.456 | 7.364 | 7.406 | 28,124 | +0.01(+0.17%) |
Jul 12, 2022 | 7.406 | 7.466 | 7.322 | 7.393 | 11,415 | -0.02(-0.28%) |
Jul 11, 2022 | 7.364 | 7.414 | 7.364 | 7.414 | 7,990 | -0.02(-0.23%) |
Jul 08, 2022 | 7.397 | 7.448 | 7.372 | 7.431 | 6,306 | +0.03(+0.34%) |
Jul 07, 2022 | 7.389 | 7.530 | 7.355 | 7.406 | 23,289 | +0.04(+0.57%) |
Jul 06, 2022 | 7.338 | 7.422 | 7.280 | 7.364 | 17,930 | +0.00(+0.00%) |
Jul 05, 2022 | 7.355 | 7.397 | 7.279 | 7.364 | 33,541 | -0.17(-2.23%) |