Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.175 | 7.448 | 7.132 | 7.243 | 261,999 | +0.09(+1.19%) |
Sep 29, 2022 | 7.456 | 7.456 | 7.081 | 7.158 | 242,214 | -0.31(-4.11%) |
Sep 28, 2022 | 7.252 | 7.508 | 7.158 | 7.465 | 189,077 | +0.26(+3.67%) |
Sep 27, 2022 | 7.192 | 7.491 | 7.166 | 7.200 | 228,974 | +0.04(+0.60%) |
Sep 26, 2022 | 7.491 | 7.532 | 7.004 | 7.158 | 332,454 | -0.38(-5.09%) |
Sep 23, 2022 | 7.789 | 7.832 | 7.482 | 7.542 | 328,147 | -0.37(-4.64%) |
Sep 22, 2022 | 8.105 | 8.130 | 7.857 | 7.909 | 222,870 | -0.16(-2.01%) |
Sep 21, 2022 | 8.105 | 8.216 | 8.062 | 8.071 | 196,542 | -0.07(-0.86%) |
Sep 20, 2022 | 8.277 | 8.277 | 8.107 | 8.141 | 156,221 | -0.15(-1.84%) |
Sep 19, 2022 | 8.217 | 8.344 | 8.192 | 8.294 | 132,953 | +0.07(+0.82%) |
Sep 16, 2022 | 8.260 | 8.292 | 8.192 | 8.226 | 209,684 | -0.08(-1.02%) |
Sep 15, 2022 | 8.378 | 8.421 | 8.285 | 8.310 | 119,224 | -0.07(-0.81%) |
Sep 14, 2022 | 8.412 | 8.493 | 8.310 | 8.378 | 133,156 | +0.02(+0.20%) |
Sep 13, 2022 | 8.471 | 8.514 | 8.344 | 8.361 | 144,462 | -0.17(-1.99%) |
Sep 12, 2022 | 8.556 | 8.573 | 8.488 | 8.531 | 180,311 | +0.02(+0.20%) |
Sep 09, 2022 | 8.539 | 8.588 | 8.480 | 8.514 | 119,849 | +0.04(+0.50%) |
Sep 08, 2022 | 8.446 | 8.474 | 8.395 | 8.471 | 97,466 | +0.04(+0.50%) |
Sep 07, 2022 | 8.277 | 8.454 | 8.268 | 8.429 | 115,616 | +0.15(+1.84%) |
Sep 06, 2022 | 8.454 | 8.463 | 8.243 | 8.277 | 224,825 | -0.14(-1.61%) |
Sep 02, 2022 | 8.514 | 8.590 | 8.404 | 8.412 | 108,313 | -0.04(-0.50%) |
Sep 01, 2022 | 8.480 | 8.617 | 8.353 | 8.454 | 236,099 | -0.08(-0.89%) |
Aug 31, 2022 | 8.565 | 8.603 | 8.471 | 8.531 | 125,161 | +0.08(+0.90%) |
Aug 30, 2022 | 8.607 | 8.624 | 8.421 | 8.454 | 152,884 | -0.12(-1.38%) |
Aug 29, 2022 | 8.556 | 8.653 | 8.556 | 8.573 | 131,121 | -0.07(-0.78%) |
Aug 26, 2022 | 8.776 | 8.782 | 8.632 | 8.641 | 114,484 | -0.13(-1.45%) |
Aug 25, 2022 | 8.759 | 8.793 | 8.726 | 8.768 | 106,621 | +0.01(+0.10%) |
Aug 24, 2022 | 8.641 | 8.774 | 8.632 | 8.759 | 141,612 | +0.08(+0.88%) |
Aug 23, 2022 | 8.734 | 8.802 | 8.658 | 8.683 | 219,280 | -0.11(-1.25%) |
Aug 22, 2022 | 8.903 | 8.954 | 8.751 | 8.793 | 192,187 | -0.11(-1.26%) |
Aug 19, 2022 | 8.939 | 8.965 | 8.880 | 8.906 | 190,770 | -0.07(-0.75%) |
Aug 18, 2022 | 8.965 | 9.049 | 8.906 | 8.973 | 161,696 | -0.02(-0.19%) |
Aug 17, 2022 | 8.990 | 9.023 | 8.922 | 8.990 | 128,606 | -0.05(-0.56%) |
Aug 16, 2022 | 9.066 | 9.082 | 8.990 | 9.040 | 128,737 | -0.01(-0.09%) |
Aug 15, 2022 | 9.032 | 9.091 | 8.998 | 9.049 | 222,355 | +0.05(+0.56%) |
Aug 12, 2022 | 9.032 | 9.070 | 8.971 | 8.998 | 119,248 | +0.06(+0.66%) |
Aug 11, 2022 | 9.074 | 9.074 | 8.914 | 8.939 | 140,999 | -0.02(-0.19%) |
Aug 10, 2022 | 8.914 | 9.007 | 8.914 | 8.956 | 210,282 | +0.09(+1.04%) |
Aug 09, 2022 | 8.931 | 8.931 | 8.838 | 8.864 | 93,280 | -0.04(-0.47%) |
Aug 08, 2022 | 8.939 | 8.989 | 8.897 | 8.906 | 141,230 | -0.03(-0.38%) |
Aug 05, 2022 | 8.872 | 8.990 | 8.838 | 8.939 | 103,820 | +0.09(+1.05%) |
Aug 04, 2022 | 8.948 | 9.032 | 8.813 | 8.847 | 187,372 | -0.08(-0.85%) |
Aug 03, 2022 | 8.939 | 8.998 | 8.897 | 8.922 | 138,282 | +0.03(+0.38%) |
Aug 02, 2022 | 8.981 | 9.049 | 8.855 | 8.889 | 137,566 | -0.14(-1.58%) |
Aug 01, 2022 | 9.343 | 9.419 | 9.023 | 9.032 | 216,643 | -0.07(-0.74%) |
Jul 29, 2022 | 9.023 | 9.259 | 8.998 | 9.099 | 201,455 | +0.13(+1.41%) |
Jul 28, 2022 | 9.343 | 9.343 | 8.965 | 8.973 | 253,986 | -0.28(-3.00%) |
Jul 27, 2022 | 9.293 | 9.343 | 9.230 | 9.251 | 134,687 | +0.03(+0.37%) |
Jul 26, 2022 | 9.074 | 9.251 | 9.065 | 9.217 | 146,777 | +0.08(+0.92%) |
Jul 25, 2022 | 9.200 | 9.200 | 8.922 | 9.133 | 196,413 | -0.02(-0.18%) |
Jul 22, 2022 | 9.183 | 9.234 | 9.099 | 9.150 | 93,252 | +0.01(+0.09%) |
Jul 21, 2022 | 9.133 | 9.192 | 8.998 | 9.141 | 116,184 | -0.00(-0.02%) |
Jul 20, 2022 | 9.118 | 9.269 | 9.068 | 9.143 | 210,281 | +0.04(+0.46%) |
Jul 19, 2022 | 8.926 | 9.131 | 8.909 | 9.102 | 164,583 | +0.22(+2.45%) |
Jul 18, 2022 | 9.010 | 9.026 | 8.859 | 8.884 | 155,722 | +0.02(+0.19%) |
Jul 15, 2022 | 8.767 | 8.884 | 8.641 | 8.867 | 102,384 | +0.23(+2.71%) |
Jul 14, 2022 | 8.591 | 8.658 | 8.508 | 8.633 | 96,391 | -0.08(-0.96%) |
Jul 13, 2022 | 8.742 | 8.825 | 8.616 | 8.717 | 277,771 | -0.05(-0.57%) |
Jul 12, 2022 | 8.792 | 8.951 | 8.700 | 8.767 | 188,360 | -0.13(-1.41%) |
Jul 11, 2022 | 8.675 | 8.934 | 8.636 | 8.892 | 259,120 | +0.21(+2.41%) |
Jul 08, 2022 | 8.742 | 8.759 | 8.600 | 8.683 | 90,256 | -0.03(-0.29%) |
Jul 07, 2022 | 8.499 | 8.719 | 8.499 | 8.708 | 134,655 | +0.23(+2.76%) |
Jul 06, 2022 | 8.558 | 8.558 | 8.382 | 8.474 | 104,775 | -0.01(-0.10%) |
Jul 05, 2022 | 8.474 | 8.509 | 8.248 | 8.483 | 284,996 | -0.08(-0.88%) |