Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.823 | 6.905 | 6.778 | 6.841 | 1,109,849 | +0.02(+0.27%) |
Sep 29, 2022 | 6.814 | 6.887 | 6.718 | 6.823 | 2,777,741 | -0.18(-2.60%) |
Sep 28, 2022 | 6.887 | 7.014 | 6.878 | 7.005 | 1,818,814 | +0.15(+2.26%) |
Sep 27, 2022 | 6.941 | 6.996 | 6.850 | 6.850 | 1,079,356 | -0.06(-0.92%) |
Sep 26, 2022 | 7.123 | 7.151 | 6.891 | 6.914 | 1,807,082 | -0.36(-5.00%) |
Sep 23, 2022 | 7.396 | 7.396 | 7.214 | 7.278 | 1,217,708 | -0.22(-2.91%) |
Sep 22, 2022 | 7.232 | 7.551 | 7.232 | 7.496 | 1,540,549 | +0.27(+3.78%) |
Sep 21, 2022 | 7.260 | 7.342 | 7.187 | 7.223 | 1,546,963 | -0.04(-0.50%) |
Sep 20, 2022 | 7.160 | 7.303 | 7.123 | 7.260 | 660,342 | +0.01(+0.13%) |
Sep 19, 2022 | 7.014 | 7.269 | 6.996 | 7.251 | 864,053 | +0.14(+1.92%) |
Sep 16, 2022 | 7.105 | 7.151 | 7.055 | 7.114 | 2,252,779 | -0.09(-1.26%) |
Sep 15, 2022 | 7.260 | 7.269 | 7.178 | 7.205 | 673,002 | -0.06(-0.88%) |
Sep 14, 2022 | 7.287 | 7.421 | 7.260 | 7.269 | 934,507 | +0.02(+0.25%) |
Sep 13, 2022 | 7.451 | 7.492 | 7.251 | 7.251 | 925,581 | -0.36(-4.78%) |
Sep 12, 2022 | 7.560 | 7.642 | 7.533 | 7.614 | 827,546 | +0.05(+0.72%) |
Sep 09, 2022 | 7.496 | 7.624 | 7.478 | 7.560 | 1,433,877 | +0.21(+2.85%) |
Sep 08, 2022 | 7.378 | 7.405 | 7.269 | 7.351 | 1,476,897 | +0.02(+0.25%) |
Sep 07, 2022 | 7.278 | 7.342 | 7.205 | 7.332 | 1,041,244 | +0.04(+0.50%) |
Sep 06, 2022 | 7.287 | 7.360 | 7.260 | 7.296 | 1,257,440 | +0.02(+0.25%) |
Sep 02, 2022 | 7.305 | 7.405 | 7.278 | 7.278 | 1,055,340 | +0.06(+0.88%) |
Sep 01, 2022 | 7.342 | 7.342 | 7.178 | 7.214 | 1,213,392 | -0.14(-1.90%) |
Aug 31, 2022 | 7.427 | 7.481 | 7.304 | 7.354 | 1,020,587 | -0.14(-1.81%) |
Aug 30, 2022 | 7.680 | 7.698 | 7.490 | 7.490 | 913,934 | -0.15(-2.01%) |
Aug 29, 2022 | 7.526 | 7.705 | 7.504 | 7.644 | 1,184,743 | +0.07(+0.96%) |
Aug 26, 2022 | 7.644 | 7.671 | 7.535 | 7.571 | 870,075 | -0.06(-0.83%) |
Aug 25, 2022 | 7.689 | 7.771 | 7.608 | 7.635 | 590,567 | -0.12(-1.52%) |
Aug 24, 2022 | 7.834 | 7.870 | 7.734 | 7.753 | 901,314 | -0.13(-1.61%) |
Aug 23, 2022 | 7.816 | 7.888 | 7.798 | 7.879 | 850,978 | +0.03(+0.35%) |
Aug 22, 2022 | 7.762 | 7.902 | 7.748 | 7.852 | 1,038,771 | +0.04(+0.46%) |
Aug 19, 2022 | 7.771 | 7.825 | 7.725 | 7.816 | 554,201 | -0.02(-0.23%) |
Aug 18, 2022 | 7.934 | 7.952 | 7.771 | 7.834 | 787,194 | -0.16(-2.04%) |
Aug 17, 2022 | 7.925 | 8.092 | 7.911 | 7.997 | 1,488,713 | +0.00(+0.00%) |
Aug 16, 2022 | 7.979 | 8.042 | 7.943 | 7.997 | 764,968 | -0.05(-0.67%) |
Aug 15, 2022 | 8.115 | 8.115 | 8.011 | 8.051 | 861,471 | -0.17(-2.09%) |
Aug 12, 2022 | 8.224 | 8.296 | 8.196 | 8.224 | 854,267 | +0.11(+1.34%) |
Aug 11, 2022 | 8.323 | 8.359 | 8.097 | 8.115 | 943,785 | -0.19(-2.29%) |
Aug 10, 2022 | 8.359 | 8.382 | 8.269 | 8.305 | 1,060,587 | +0.10(+1.21%) |
Aug 09, 2022 | 8.214 | 8.278 | 8.119 | 8.205 | 1,464,644 | +0.10(+1.23%) |
Aug 08, 2022 | 8.079 | 8.151 | 8.015 | 8.106 | 1,415,677 | +0.11(+1.36%) |
Aug 05, 2022 | 7.834 | 8.042 | 7.816 | 7.997 | 1,489,462 | +0.14(+1.73%) |
Aug 04, 2022 | 7.798 | 7.979 | 7.771 | 7.861 | 1,416,885 | +0.18(+2.36%) |
Aug 03, 2022 | 7.680 | 7.744 | 7.571 | 7.680 | 1,408,448 | +0.04(+0.47%) |
Aug 02, 2022 | 7.753 | 7.798 | 7.644 | 7.644 | 1,360,105 | -0.16(-2.09%) |
Aug 01, 2022 | 7.807 | 7.952 | 7.698 | 7.807 | 1,231,826 | -0.05(-0.69%) |
Jul 29, 2022 | 7.834 | 7.907 | 7.811 | 7.861 | 1,151,456 | -0.03(-0.34%) |
Jul 28, 2022 | 7.798 | 7.934 | 7.762 | 7.888 | 1,394,217 | +0.12(+1.52%) |
Jul 27, 2022 | 7.834 | 7.843 | 7.617 | 7.771 | 1,379,392 | -0.10(-1.27%) |
Jul 26, 2022 | 7.843 | 7.934 | 7.843 | 7.870 | 1,444,316 | +0.04(+0.46%) |
Jul 25, 2022 | 7.825 | 7.907 | 7.798 | 7.834 | 1,041,956 | +0.10(+1.29%) |
Jul 22, 2022 | 7.816 | 7.897 | 7.671 | 7.734 | 1,288,851 | -0.07(-0.93%) |
Jul 21, 2022 | 7.753 | 7.816 | 7.644 | 7.807 | 1,050,895 | +0.01(+0.12%) |
Jul 20, 2022 | 8.079 | 8.101 | 7.789 | 7.798 | 866,542 | -0.22(-2.71%) |
Jul 19, 2022 | 7.943 | 8.033 | 7.902 | 8.015 | 1,114,253 | +0.11(+1.37%) |
Jul 18, 2022 | 8.024 | 8.033 | 7.870 | 7.907 | 965,984 | -0.04(-0.46%) |
Jul 15, 2022 | 7.970 | 7.970 | 7.843 | 7.943 | 944,187 | +0.02(+0.23%) |
Jul 14, 2022 | 7.852 | 7.938 | 7.811 | 7.925 | 1,015,724 | -0.05(-0.68%) |
Jul 13, 2022 | 7.970 | 8.097 | 7.961 | 7.979 | 962,863 | -0.03(-0.34%) |
Jul 12, 2022 | 8.015 | 8.110 | 7.952 | 8.006 | 1,260,080 | -0.07(-0.90%) |
Jul 11, 2022 | 8.061 | 8.214 | 8.061 | 8.079 | 2,863,226 | -0.13(-1.55%) |
Jul 08, 2022 | 8.106 | 8.296 | 8.051 | 8.205 | 1,535,181 | +0.10(+1.23%) |
Jul 07, 2022 | 7.925 | 8.106 | 7.897 | 8.106 | 1,072,353 | +0.14(+1.70%) |
Jul 06, 2022 | 7.852 | 7.997 | 7.780 | 7.970 | 1,801,235 | +0.11(+1.38%) |
Jul 05, 2022 | 7.952 | 7.952 | 7.771 | 7.861 | 1,567,493 | -0.30(-3.66%) |