Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.673 | 7.925 | 7.621 | 7.725 | 168,273 | +0.07(+0.91%) |
Sep 29, 2022 | 7.890 | 7.890 | 7.595 | 7.656 | 266,469 | -0.30(-3.81%) |
Sep 28, 2022 | 7.890 | 8.028 | 7.777 | 7.959 | 177,683 | +0.15(+1.88%) |
Sep 27, 2022 | 7.587 | 7.847 | 7.396 | 7.812 | 297,477 | +0.27(+3.56%) |
Sep 26, 2022 | 7.466 | 7.656 | 7.466 | 7.543 | 154,176 | +0.05(+0.69%) |
Sep 23, 2022 | 7.656 | 7.699 | 7.414 | 7.492 | 272,784 | -0.24(-3.14%) |
Sep 22, 2022 | 7.951 | 7.951 | 7.656 | 7.734 | 364,967 | -0.25(-3.15%) |
Sep 21, 2022 | 8.080 | 8.124 | 7.899 | 7.985 | 164,930 | -0.07(-0.86%) |
Sep 20, 2022 | 7.994 | 8.115 | 7.959 | 8.054 | 141,031 | -0.03(-0.43%) |
Sep 19, 2022 | 7.881 | 8.115 | 7.881 | 8.089 | 164,763 | +0.17(+2.19%) |
Sep 16, 2022 | 7.873 | 7.972 | 7.660 | 7.916 | 228,943 | +0.01(+0.11%) |
Sep 15, 2022 | 7.795 | 8.028 | 7.725 | 7.907 | 156,066 | +0.11(+1.44%) |
Sep 14, 2022 | 7.725 | 7.920 | 7.647 | 7.795 | 130,535 | +0.12(+1.58%) |
Sep 13, 2022 | 7.942 | 8.236 | 7.656 | 7.673 | 196,749 | -0.49(-6.04%) |
Sep 12, 2022 | 7.994 | 8.176 | 7.990 | 8.167 | 187,782 | +0.25(+3.17%) |
Sep 09, 2022 | 7.838 | 8.037 | 7.838 | 7.916 | 146,036 | +0.01(+0.11%) |
Sep 08, 2022 | 7.613 | 7.942 | 7.535 | 7.907 | 253,825 | +0.21(+2.70%) |
Sep 07, 2022 | 7.128 | 7.708 | 7.058 | 7.699 | 378,058 | +0.52(+7.24%) |
Sep 06, 2022 | 7.699 | 7.860 | 7.154 | 7.180 | 403,109 | -0.53(-6.85%) |
Sep 02, 2022 | 7.925 | 8.002 | 7.673 | 7.708 | 204,807 | -0.17(-2.20%) |
Sep 01, 2022 | 7.812 | 7.959 | 7.682 | 7.881 | 195,720 | +0.04(+0.55%) |
Aug 31, 2022 | 8.011 | 8.046 | 7.829 | 7.838 | 151,505 | -0.14(-1.74%) |
Aug 30, 2022 | 8.176 | 8.176 | 7.847 | 7.977 | 139,791 | -0.15(-1.81%) |
Aug 29, 2022 | 7.985 | 8.141 | 7.977 | 8.124 | 83,786 | +0.07(+0.86%) |
Aug 26, 2022 | 8.210 | 8.306 | 8.037 | 8.054 | 97,778 | -0.19(-2.31%) |
Aug 25, 2022 | 8.150 | 8.392 | 8.150 | 8.245 | 81,579 | +0.13(+1.60%) |
Aug 24, 2022 | 8.063 | 8.150 | 8.050 | 8.115 | 43,608 | +0.03(+0.32%) |
Aug 23, 2022 | 8.080 | 8.150 | 8.072 | 8.089 | 54,119 | -0.01(-0.11%) |
Aug 22, 2022 | 8.228 | 8.228 | 8.046 | 8.098 | 106,730 | -0.18(-2.20%) |
Aug 19, 2022 | 8.184 | 8.306 | 8.167 | 8.280 | 131,042 | -0.01(-0.10%) |
Aug 18, 2022 | 8.254 | 8.327 | 8.254 | 8.288 | 48,377 | -0.03(-0.42%) |
Aug 17, 2022 | 8.401 | 8.418 | 8.288 | 8.323 | 62,135 | -0.16(-1.84%) |
Aug 16, 2022 | 8.401 | 8.522 | 8.358 | 8.479 | 93,952 | +0.01(+0.10%) |
Aug 15, 2022 | 8.470 | 8.565 | 8.436 | 8.470 | 78,323 | +0.00(+0.00%) |
Aug 12, 2022 | 8.332 | 8.470 | 8.267 | 8.470 | 78,515 | +0.14(+1.66%) |
Aug 11, 2022 | 8.314 | 8.475 | 8.241 | 8.332 | 108,179 | +0.05(+0.63%) |
Aug 10, 2022 | 8.236 | 8.306 | 8.202 | 8.280 | 157,294 | +0.20(+2.47%) |
Aug 09, 2022 | 8.314 | 8.314 | 8.020 | 8.080 | 128,616 | -0.23(-2.81%) |
Aug 08, 2022 | 8.080 | 8.349 | 8.080 | 8.314 | 170,839 | +0.24(+3.00%) |
Aug 05, 2022 | 8.366 | 8.531 | 7.985 | 8.072 | 223,664 | -0.62(-7.17%) |
Aug 04, 2022 | 8.756 | 8.765 | 8.609 | 8.695 | 106,125 | -0.02(-0.20%) |
Aug 03, 2022 | 8.626 | 8.765 | 8.557 | 8.713 | 103,498 | +0.18(+2.13%) |
Aug 02, 2022 | 8.513 | 8.669 | 8.513 | 8.531 | 60,844 | +0.02(+0.20%) |
Aug 01, 2022 | 8.401 | 8.548 | 8.314 | 8.513 | 81,276 | +0.10(+1.13%) |
Jul 29, 2022 | 8.496 | 8.496 | 8.369 | 8.418 | 111,890 | -0.04(-0.51%) |
Jul 28, 2022 | 8.436 | 8.496 | 8.297 | 8.462 | 123,519 | +0.08(+0.93%) |
Jul 27, 2022 | 8.202 | 8.392 | 8.184 | 8.384 | 84,284 | +0.27(+3.31%) |
Jul 26, 2022 | 8.297 | 8.340 | 8.089 | 8.115 | 85,374 | -0.23(-2.70%) |
Jul 25, 2022 | 8.366 | 8.401 | 8.262 | 8.340 | 103,705 | +0.01(+0.10%) |
Jul 22, 2022 | 8.496 | 8.503 | 8.228 | 8.332 | 95,328 | -0.13(-1.54%) |
Jul 21, 2022 | 8.470 | 8.496 | 8.323 | 8.462 | 75,870 | -0.10(-1.21%) |
Jul 20, 2022 | 8.410 | 8.643 | 8.307 | 8.565 | 122,496 | +0.12(+1.44%) |
Jul 19, 2022 | 8.366 | 8.539 | 8.366 | 8.444 | 144,071 | +0.13(+1.56%) |
Jul 18, 2022 | 8.479 | 8.496 | 8.262 | 8.314 | 135,968 | -0.11(-1.34%) |
Jul 15, 2022 | 8.245 | 8.444 | 8.228 | 8.427 | 147,689 | +0.31(+3.84%) |
Jul 14, 2022 | 8.011 | 8.158 | 7.994 | 8.115 | 83,617 | -0.01(-0.11%) |
Jul 13, 2022 | 7.899 | 8.171 | 7.821 | 8.124 | 99,178 | +0.11(+1.41%) |
Jul 12, 2022 | 8.072 | 8.176 | 7.912 | 8.011 | 103,295 | -0.12(-1.49%) |
Jul 11, 2022 | 8.366 | 8.531 | 8.115 | 8.132 | 131,406 | -0.33(-3.89%) |
Jul 08, 2022 | 8.436 | 8.479 | 8.297 | 8.462 | 86,736 | +0.03(+0.31%) |
Jul 07, 2022 | 8.427 | 8.613 | 8.327 | 8.436 | 166,810 | +0.01(+0.10%) |
Jul 06, 2022 | 8.721 | 8.808 | 8.401 | 8.427 | 122,276 | -0.34(-3.85%) |
Jul 05, 2022 | 8.444 | 8.791 | 8.332 | 8.765 | 157,869 | +0.18(+2.12%) |