Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.050 | 8.540 | 7.980 | 8.350 | 543,805 | +0.29(+3.60%) |
Sep 29, 2022 | 7.880 | 8.140 | 7.850 | 8.060 | 490,622 | +0.06(+0.75%) |
Sep 28, 2022 | 7.270 | 8.040 | 7.270 | 8.000 | 555,254 | +0.88(+12.36%) |
Sep 27, 2022 | 7.170 | 7.280 | 7.090 | 7.120 | 328,798 | +0.06(+0.85%) |
Sep 26, 2022 | 7.240 | 7.370 | 6.980 | 7.060 | 292,455 | -0.21(-2.89%) |
Sep 23, 2022 | 7.500 | 7.520 | 7.150 | 7.270 | 394,957 | -0.47(-6.07%) |
Sep 22, 2022 | 7.960 | 8.090 | 7.710 | 7.740 | 291,131 | -0.14(-1.78%) |
Sep 21, 2022 | 7.850 | 8.130 | 7.710 | 7.880 | 454,344 | +0.09(+1.16%) |
Sep 20, 2022 | 7.680 | 7.900 | 7.600 | 7.790 | 256,774 | +0.00(+0.00%) |
Sep 19, 2022 | 7.500 | 7.810 | 7.480 | 7.790 | 301,671 | +0.20(+2.64%) |
Sep 16, 2022 | 7.330 | 7.660 | 7.270 | 7.590 | 1,152,601 | +0.15(+2.02%) |
Sep 15, 2022 | 7.640 | 7.720 | 7.330 | 7.440 | 372,684 | -0.30(-3.88%) |
Sep 14, 2022 | 7.770 | 7.820 | 7.680 | 7.740 | 232,372 | +0.03(+0.39%) |
Sep 13, 2022 | 7.600 | 7.850 | 7.540 | 7.710 | 366,130 | -0.16(-2.03%) |
Sep 12, 2022 | 7.880 | 7.940 | 7.740 | 7.870 | 371,071 | +0.16(+2.08%) |
Sep 09, 2022 | 7.770 | 7.810 | 7.640 | 7.710 | 422,483 | +0.08(+1.05%) |
Sep 08, 2022 | 7.620 | 7.690 | 7.430 | 7.630 | 499,003 | -0.02(-0.26%) |
Sep 07, 2022 | 7.310 | 7.840 | 7.220 | 7.650 | 638,375 | +0.43(+5.96%) |
Sep 06, 2022 | 7.380 | 7.520 | 7.220 | 7.220 | 309,787 | -0.13(-1.77%) |
Sep 02, 2022 | 7.350 | 0 | +0.43(+6.21%) | |||
Sep 01, 2022 | 7.130 | 7.130 | 6.870 | 6.920 | 533,859 | -0.32(-4.42%) |
Aug 31, 2022 | 7.300 | 7.370 | 7.210 | 7.240 | 290,417 | -0.10(-1.36%) |
Aug 30, 2022 | 7.450 | 7.470 | 7.260 | 7.340 | 261,970 | -0.13(-1.74%) |
Aug 29, 2022 | 7.530 | 7.650 | 7.360 | 7.470 | 241,447 | -0.13(-1.71%) |
Aug 26, 2022 | 8.030 | 8.120 | 7.530 | 7.600 | 388,200 | -0.45(-5.59%) |
Aug 25, 2022 | 8.090 | 8.110 | 7.920 | 8.050 | 316,549 | +0.06(+0.75%) |
Aug 24, 2022 | 7.860 | 7.990 | 7.790 | 7.990 | 166,641 | +0.11(+1.40%) |
Aug 23, 2022 | 7.770 | 8.100 | 7.760 | 7.880 | 224,727 | +0.14(+1.81%) |
Aug 22, 2022 | 7.630 | 7.770 | 7.580 | 7.740 | 278,887 | -0.01(-0.13%) |
Aug 19, 2022 | 7.820 | 7.900 | 7.750 | 7.750 | 392,528 | -0.14(-1.77%) |
Aug 18, 2022 | 7.810 | 7.950 | 7.780 | 7.890 | 420,635 | +0.09(+1.15%) |
Aug 17, 2022 | 8.060 | 8.070 | 7.790 | 7.800 | 365,613 | -0.33(-4.06%) |
Aug 16, 2022 | 8.160 | 8.230 | 7.960 | 8.130 | 274,851 | -0.09(-1.09%) |
Aug 15, 2022 | 8.200 | 8.240 | 7.970 | 8.220 | 337,780 | -0.14(-1.67%) |
Aug 12, 2022 | 8.200 | 8.510 | 8.150 | 8.360 | 445,729 | +0.28(+3.47%) |
Aug 11, 2022 | 8.140 | 8.310 | 8.040 | 8.080 | 402,619 | -0.01(-0.12%) |
Aug 10, 2022 | 8.320 | 8.330 | 7.970 | 8.090 | 482,880 | -0.16(-1.94%) |
Aug 09, 2022 | 8.270 | 8.270 | 7.980 | 8.250 | 418,113 | +0.12(+1.48%) |
Aug 08, 2022 | 7.940 | 8.310 | 7.900 | 8.130 | 872,265 | +0.31(+3.96%) |
Aug 05, 2022 | 7.680 | 7.840 | 7.470 | 7.820 | 318,160 | -0.02(-0.26%) |
Aug 04, 2022 | 7.550 | 7.940 | 7.500 | 7.840 | 455,034 | +0.37(+4.95%) |
Aug 03, 2022 | 7.700 | 7.720 | 7.260 | 7.470 | 412,119 | -0.18(-2.35%) |
Aug 02, 2022 | 7.860 | 8.030 | 7.620 | 7.650 | 442,114 | -0.22(-2.80%) |
Jul 29, 2022 | 7.870 | 0 | +0.35(+4.65%) | |||
Jul 28, 2022 | 7.640 | 7.730 | 7.410 | 7.520 | 446,460 | +0.15(+2.04%) |
Jul 27, 2022 | 7.260 | 7.420 | 7.060 | 7.370 | 355,519 | +0.14(+1.94%) |
Jul 26, 2022 | 7.320 | 7.550 | 7.210 | 7.230 | 442,014 | -0.03(-0.41%) |
Jul 25, 2022 | 7.350 | 7.360 | 7.070 | 7.260 | 254,406 | -0.11(-1.49%) |
Jul 22, 2022 | 7.580 | 7.790 | 7.330 | 7.370 | 276,588 | -0.09(-1.21%) |
Jul 21, 2022 | 7.390 | 7.600 | 7.310 | 7.460 | 247,997 | +0.11(+1.50%) |
Jul 20, 2022 | 7.560 | 7.700 | 7.340 | 7.350 | 313,739 | -0.17(-2.26%) |
Jul 19, 2022 | 7.390 | 7.760 | 7.370 | 7.520 | 427,718 | +0.17(+2.31%) |
Jul 18, 2022 | 7.260 | 7.580 | 7.240 | 7.350 | 337,651 | +0.21(+2.94%) |
Jul 15, 2022 | 7.360 | 7.360 | 7.020 | 7.140 | 256,528 | -0.18(-2.46%) |
Jul 14, 2022 | 7.160 | 7.350 | 6.960 | 7.320 | 321,498 | -0.08(-1.08%) |
Jul 13, 2022 | 7.170 | 7.490 | 7.090 | 7.400 | 437,721 | +0.17(+2.35%) |
Jul 12, 2022 | 7.210 | 7.330 | 6.980 | 7.230 | 426,050 | +0.00(+0.00%) |
Jul 11, 2022 | 7.440 | 7.600 | 7.230 | 7.230 | 278,044 | -0.21(-2.82%) |
Jul 08, 2022 | 7.620 | 7.620 | 7.380 | 7.440 | 250,755 | -0.14(-1.85%) |
Jul 07, 2022 | 7.610 | 7.870 | 7.490 | 7.580 | 285,858 | +0.02(+0.26%) |
Jul 06, 2022 | 7.780 | 7.860 | 7.340 | 7.560 | 375,800 | -0.20(-2.58%) |
Jul 05, 2022 | 8.270 | 8.310 | 7.620 | 7.760 | 489,670 | -0.58(-6.95%) |