Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.750 | 6.815 | 6.620 | 6.700 | 1,705,354 | -0.14(-2.05%) |
Sep 29, 2022 | 7.280 | 7.310 | 6.800 | 6.840 | 834,212 | -0.47(-6.43%) |
Sep 28, 2022 | 7.070 | 7.380 | 7.078 | 7.310 | 751,816 | +0.28(+3.98%) |
Sep 27, 2022 | 6.890 | 7.110 | 6.770 | 7.030 | 725,096 | +0.23(+3.38%) |
Sep 26, 2022 | 6.710 | 6.920 | 6.675 | 6.800 | 511,889 | +0.10(+1.49%) |
Sep 23, 2022 | 6.840 | 6.910 | 6.574 | 6.700 | 626,670 | -0.26(-3.74%) |
Sep 22, 2022 | 7.080 | 7.100 | 6.921 | 6.960 | 565,405 | -0.15(-2.11%) |
Sep 21, 2022 | 7.210 | 7.340 | 7.000 | 7.110 | 711,165 | -0.15(-2.07%) |
Sep 20, 2022 | 7.430 | 7.625 | 7.150 | 7.260 | 1,110,299 | -0.19(-2.55%) |
Sep 19, 2022 | 6.880 | 7.490 | 6.840 | 7.450 | 968,841 | +0.44(+6.28%) |
Sep 16, 2022 | 7.490 | 7.550 | 6.900 | 7.010 | 2,102,283 | -0.51(-6.78%) |
Sep 15, 2022 | 7.420 | 7.560 | 7.220 | 7.520 | 921,416 | +0.07(+0.94%) |
Sep 14, 2022 | 7.040 | 7.480 | 6.920 | 7.450 | 2,063,516 | +0.40(+5.67%) |
Sep 13, 2022 | 6.960 | 7.150 | 6.940 | 7.050 | 1,828,600 | -0.05(-0.70%) |
Sep 12, 2022 | 7.370 | 7.410 | 6.990 | 7.100 | 1,247,423 | -0.27(-3.66%) |
Sep 09, 2022 | 7.570 | 7.590 | 7.350 | 7.370 | 578,180 | -0.16(-2.12%) |
Sep 08, 2022 | 7.760 | 7.785 | 7.376 | 7.530 | 673,945 | -0.23(-2.96%) |
Sep 07, 2022 | 7.410 | 7.929 | 7.400 | 7.760 | 1,156,571 | +0.24(+3.19%) |
Sep 06, 2022 | 7.940 | 7.940 | 7.400 | 7.520 | 819,606 | -0.34(-4.33%) |
Sep 02, 2022 | 7.750 | 7.950 | 7.630 | 7.860 | 655,173 | +0.17(+2.21%) |
Sep 01, 2022 | 7.560 | 7.940 | 7.476 | 7.690 | 1,902,570 | +0.23(+3.08%) |
Aug 31, 2022 | 7.400 | 7.620 | 7.290 | 7.460 | 740,473 | +0.07(+0.95%) |
Aug 30, 2022 | 7.520 | 7.585 | 7.290 | 7.390 | 618,673 | -0.11(-1.47%) |
Aug 29, 2022 | 7.540 | 7.850 | 7.460 | 7.500 | 703,815 | -0.16(-2.09%) |
Aug 26, 2022 | 8.260 | 8.265 | 7.520 | 7.660 | 1,586,371 | -0.47(-5.78%) |
Aug 25, 2022 | 8.150 | 8.290 | 7.491 | 8.130 | 1,433,068 | +0.00(+0.00%) |
Aug 24, 2022 | 8.050 | 8.370 | 7.980 | 8.130 | 2,023,773 | +0.04(+0.49%) |
Aug 23, 2022 | 7.600 | 8.480 | 7.550 | 8.090 | 4,419,525 | +0.55(+7.29%) |
Aug 22, 2022 | 7.350 | 8.000 | 7.287 | 7.540 | 2,528,386 | +0.15(+2.03%) |
Aug 19, 2022 | 7.040 | 7.490 | 7.010 | 7.390 | 1,505,498 | +0.26(+3.65%) |
Aug 18, 2022 | 6.950 | 7.270 | 6.690 | 7.130 | 2,532,668 | +0.13(+1.86%) |
Aug 17, 2022 | 6.780 | 7.090 | 6.695 | 7.000 | 1,243,457 | +0.15(+2.19%) |
Aug 16, 2022 | 6.600 | 6.885 | 6.580 | 6.850 | 851,280 | +0.18(+2.70%) |
Aug 15, 2022 | 6.710 | 6.720 | 6.490 | 6.670 | 515,567 | -0.03(-0.45%) |
Aug 12, 2022 | 6.700 | 6.880 | 6.620 | 6.700 | 698,992 | +0.06(+0.90%) |
Aug 11, 2022 | 6.410 | 6.640 | 6.400 | 6.640 | 795,154 | +0.23(+3.59%) |
Aug 10, 2022 | 6.540 | 6.540 | 6.260 | 6.410 | 679,658 | -0.02(-0.31%) |
Aug 09, 2022 | 6.470 | 6.610 | 6.290 | 6.430 | 614,335 | +0.01(+0.16%) |
Aug 08, 2022 | 6.150 | 6.495 | 6.060 | 6.420 | 1,389,851 | +0.32(+5.25%) |
Aug 05, 2022 | 5.820 | 6.110 | 5.700 | 6.100 | 1,516,820 | +0.18(+3.04%) |
Aug 04, 2022 | 5.790 | 6.030 | 5.790 | 5.920 | 818,059 | +0.15(+2.60%) |
Aug 03, 2022 | 5.540 | 5.850 | 5.370 | 5.770 | 1,074,965 | -0.10(-1.70%) |
Aug 02, 2022 | 5.800 | 6.040 | 5.580 | 5.870 | 878,146 | +0.42(+7.71%) |
Aug 01, 2022 | 5.750 | 5.790 | 5.285 | 5.450 | 2,317,516 | -0.32(-5.55%) |
Jul 29, 2022 | 6.090 | 6.090 | 5.700 | 5.770 | 862,233 | -0.26(-4.31%) |
Jul 28, 2022 | 6.150 | 6.170 | 5.850 | 6.030 | 347,851 | -0.10(-1.63%) |
Jul 27, 2022 | 6.150 | 6.180 | 5.960 | 6.130 | 390,684 | +0.03(+0.49%) |
Jul 26, 2022 | 6.230 | 6.350 | 5.930 | 6.100 | 523,023 | -0.16(-2.56%) |
Jul 25, 2022 | 6.190 | 6.290 | 6.100 | 6.260 | 411,190 | +0.05(+0.81%) |
Jul 22, 2022 | 6.450 | 6.470 | 6.200 | 6.210 | 350,673 | -0.24(-3.72%) |
Jul 21, 2022 | 6.510 | 6.530 | 6.330 | 6.450 | 413,025 | -0.13(-1.98%) |
Jul 20, 2022 | 6.580 | 6.890 | 6.430 | 6.580 | 435,916 | +0.03(+0.46%) |
Jul 19, 2022 | 6.580 | 6.600 | 6.355 | 6.550 | 520,501 | +0.05(+0.77%) |
Jul 18, 2022 | 6.710 | 6.830 | 6.490 | 6.500 | 388,050 | -0.21(-3.13%) |
Jul 15, 2022 | 6.840 | 6.840 | 6.430 | 6.710 | 455,636 | -0.03(-0.45%) |
Jul 14, 2022 | 6.690 | 6.810 | 6.480 | 6.740 | 531,106 | -0.03(-0.44%) |
Jul 13, 2022 | 6.350 | 6.920 | 6.240 | 6.770 | 506,131 | +0.34(+5.29%) |
Jul 12, 2022 | 6.240 | 6.510 | 6.005 | 6.430 | 443,501 | +0.17(+2.72%) |
Jul 11, 2022 | 6.560 | 6.580 | 6.120 | 6.260 | 526,673 | -0.41(-6.15%) |
Jul 08, 2022 | 6.450 | 6.740 | 6.380 | 6.670 | 369,554 | +0.11(+1.68%) |
Jul 07, 2022 | 6.660 | 6.780 | 6.487 | 6.560 | 498,487 | -0.13(-1.94%) |
Jul 06, 2022 | 6.850 | 7.130 | 6.590 | 6.690 | 753,023 | -0.30(-4.29%) |
Jul 05, 2022 | 6.370 | 7.025 | 6.240 | 6.990 | 1,040,428 | +0.54(+8.37%) |