Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.717 | 6.829 | 5.931 | 6.183 | 165,609 | -0.54(-8.07%) |
Sep 29, 2022 | 6.838 | 6.860 | 6.712 | 6.726 | 15,710 | -0.09(-1.37%) |
Sep 28, 2022 | 6.876 | 6.923 | 6.782 | 6.820 | 73,710 | -0.11(-1.62%) |
Sep 27, 2022 | 6.960 | 6.997 | 6.876 | 6.932 | 7,604 | -0.03(-0.40%) |
Sep 26, 2022 | 7.016 | 7.063 | 6.904 | 6.960 | 15,288 | -0.15(-2.11%) |
Sep 23, 2022 | 7.222 | 7.222 | 6.988 | 7.110 | 29,131 | -0.05(-0.67%) |
Sep 22, 2022 | 7.241 | 7.343 | 7.140 | 7.157 | 12,430 | -0.09(-1.28%) |
Sep 21, 2022 | 7.437 | 7.559 | 7.222 | 7.250 | 42,125 | -0.22(-3.00%) |
Sep 20, 2022 | 7.755 | 7.755 | 7.437 | 7.474 | 37,539 | -0.38(-4.88%) |
Sep 19, 2022 | 7.774 | 7.867 | 7.609 | 7.858 | 5,223 | +0.05(+0.62%) |
Sep 16, 2022 | 7.624 | 7.942 | 7.624 | 7.810 | 16,010 | +0.08(+1.07%) |
Sep 15, 2022 | 7.718 | 7.821 | 7.488 | 7.727 | 45,330 | -0.02(-0.24%) |
Sep 14, 2022 | 7.811 | 7.821 | 7.746 | 7.746 | 2,046 | -0.06(-0.72%) |
Sep 13, 2022 | 7.643 | 7.840 | 7.643 | 7.802 | 3,612 | +0.12(+1.58%) |
Sep 12, 2022 | 7.549 | 7.783 | 7.549 | 7.680 | 64,517 | +0.14(+1.83%) |
Sep 09, 2022 | 7.708 | 7.708 | 7.521 | 7.542 | 26,815 | -0.02(-0.22%) |
Sep 08, 2022 | 7.568 | 7.690 | 7.559 | 7.559 | 16,514 | -0.04(-0.49%) |
Sep 07, 2022 | 7.502 | 7.671 | 7.493 | 7.596 | 23,005 | +0.05(+0.62%) |
Sep 06, 2022 | 7.849 | 7.849 | 7.512 | 7.549 | 25,060 | -0.30(-3.81%) |
Sep 02, 2022 | 7.727 | 7.849 | 7.664 | 7.849 | 43,052 | +0.04(+0.54%) |
Sep 01, 2022 | 7.858 | 7.877 | 7.783 | 7.807 | 24,354 | +0.00(+0.06%) |
Aug 31, 2022 | 7.858 | 7.858 | 7.699 | 7.802 | 11,791 | -0.06(-0.71%) |
Aug 30, 2022 | 7.895 | 7.905 | 7.858 | 7.858 | 1,675 | -0.02(-0.24%) |
Aug 29, 2022 | 7.952 | 7.987 | 7.858 | 7.877 | 13,945 | -0.02(-0.24%) |
Aug 26, 2022 | 7.877 | 7.998 | 7.877 | 7.895 | 14,373 | -0.13(-1.63%) |
Aug 25, 2022 | 8.045 | 8.129 | 7.867 | 8.026 | 6,833 | +0.00(+0.04%) |
Aug 24, 2022 | 7.905 | 8.023 | 7.690 | 8.023 | 15,258 | +0.12(+1.47%) |
Aug 23, 2022 | 8.082 | 8.232 | 7.895 | 7.907 | 25,625 | -0.04(-0.56%) |
Aug 22, 2022 | 7.952 | 8.148 | 7.952 | 7.952 | 33,895 | -0.06(-0.70%) |
Aug 19, 2022 | 8.475 | 8.475 | 7.970 | 8.008 | 9,172 | -0.41(-4.89%) |
Aug 18, 2022 | 8.232 | 8.447 | 7.952 | 8.419 | 16,038 | +0.08(+1.01%) |
Aug 17, 2022 | 8.560 | 8.691 | 8.335 | 8.335 | 18,810 | -0.22(-2.62%) |
Aug 16, 2022 | 8.625 | 8.686 | 8.335 | 8.560 | 20,436 | -0.11(-1.29%) |
Aug 15, 2022 | 8.541 | 8.763 | 8.541 | 8.672 | 3,587 | +0.01(+0.11%) |
Aug 12, 2022 | 8.981 | 8.981 | 8.662 | 8.662 | 23,589 | -0.14(-1.59%) |
Aug 11, 2022 | 8.962 | 9.804 | 8.803 | 8.803 | 17,499 | -0.03(-0.32%) |
Aug 10, 2022 | 8.943 | 8.962 | 8.793 | 8.831 | 23,553 | -0.12(-1.29%) |
Aug 09, 2022 | 9.102 | 9.102 | 8.831 | 8.947 | 1,226 | -0.06(-0.69%) |
Aug 08, 2022 | 9.046 | 9.168 | 8.981 | 9.009 | 4,996 | -0.01(-0.10%) |
Aug 05, 2022 | 9.055 | 9.083 | 9.006 | 9.018 | 9,532 | -0.01(-0.10%) |
Aug 04, 2022 | 9.111 | 9.111 | 9.027 | 9.027 | 5,240 | -0.05(-0.52%) |
Aug 03, 2022 | 9.093 | 9.093 | 9.008 | 9.074 | 2,128 | +0.02(+0.21%) |
Aug 02, 2022 | 9.224 | 9.252 | 8.868 | 9.055 | 15,541 | -0.05(-0.51%) |
Aug 01, 2022 | 9.261 | 9.261 | 9.093 | 9.102 | 9,465 | -0.25(-2.70%) |
Jul 29, 2022 | 9.261 | 9.355 | 9.233 | 9.355 | 6,208 | +0.04(+0.40%) |
Jul 28, 2022 | 9.402 | 9.448 | 9.280 | 9.317 | 12,002 | -0.04(-0.40%) |
Jul 27, 2022 | 9.542 | 9.542 | 9.355 | 9.355 | 8,836 | -0.19(-1.96%) |
Jul 26, 2022 | 9.448 | 9.542 | 9.411 | 9.542 | 6,630 | +0.06(+0.59%) |
Jul 25, 2022 | 9.448 | 9.701 | 9.448 | 9.486 | 31,597 | -0.07(-0.69%) |
Jul 22, 2022 | 9.785 | 9.822 | 9.551 | 9.551 | 2,879 | +0.04(+0.39%) |
Jul 21, 2022 | 9.514 | 9.635 | 9.430 | 9.514 | 8,578 | +0.02(+0.20%) |
Jul 20, 2022 | 9.495 | 9.682 | 9.495 | 9.495 | 9,340 | -0.10(-1.07%) |
Jul 19, 2022 | 9.729 | 9.776 | 9.532 | 9.598 | 49,476 | +0.04(+0.39%) |
Jul 18, 2022 | 9.476 | 9.635 | 9.280 | 9.561 | 95,535 | +0.29(+3.13%) |
Jul 15, 2022 | 9.140 | 9.523 | 9.140 | 9.271 | 17,629 | +0.08(+0.86%) |
Jul 14, 2022 | 9.111 | 9.191 | 9.111 | 9.191 | 4,128 | -0.07(-0.76%) |
Jul 13, 2022 | 9.383 | 9.448 | 9.261 | 9.261 | 18,264 | -0.09(-0.96%) |
Jul 12, 2022 | 9.168 | 9.351 | 9.168 | 9.351 | 391 | +0.10(+1.08%) |
Jul 11, 2022 | 9.308 | 9.402 | 9.177 | 9.252 | 9,802 | -0.09(-1.00%) |
Jul 08, 2022 | 9.420 | 9.420 | 9.294 | 9.345 | 10,312 | +0.09(+0.98%) |
Jul 07, 2022 | 9.439 | 9.439 | 9.205 | 9.255 | 4,847 | +0.09(+0.95%) |
Jul 06, 2022 | 9.261 | 9.276 | 9.168 | 9.168 | 5,199 | -0.22(-2.29%) |
Jul 05, 2022 | 9.355 | 9.532 | 9.177 | 9.383 | 12,981 | -0.03(-0.30%) |