Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.803 | 7.966 | 7.778 | 7.778 | 1,009,990 | -0.03(-0.33%) |
Sep 29, 2022 | 8.034 | 8.077 | 7.735 | 7.803 | 1,574,727 | -0.30(-3.69%) |
Sep 28, 2022 | 7.923 | 8.111 | 7.812 | 8.102 | 1,118,858 | +0.18(+2.26%) |
Sep 27, 2022 | 7.983 | 8.038 | 7.855 | 7.923 | 1,556,707 | +0.08(+0.98%) |
Sep 26, 2022 | 8.025 | 8.135 | 7.833 | 7.846 | 1,743,665 | -0.23(-2.85%) |
Sep 23, 2022 | 8.452 | 8.478 | 8.025 | 8.077 | 2,040,606 | -0.53(-6.15%) |
Sep 22, 2022 | 8.777 | 8.896 | 8.606 | 8.606 | 863,838 | -0.07(-0.79%) |
Sep 21, 2022 | 8.913 | 8.943 | 8.666 | 8.674 | 958,370 | -0.15(-1.74%) |
Sep 20, 2022 | 8.862 | 8.909 | 8.773 | 8.828 | 826,842 | -0.03(-0.39%) |
Sep 19, 2022 | 8.640 | 8.918 | 8.630 | 8.862 | 785,762 | +0.05(+0.58%) |
Sep 16, 2022 | 8.905 | 8.930 | 8.730 | 8.811 | 881,617 | -0.17(-1.90%) |
Sep 15, 2022 | 9.135 | 9.135 | 8.930 | 8.982 | 583,520 | -0.23(-2.50%) |
Sep 14, 2022 | 9.067 | 9.263 | 9.067 | 9.212 | 904,255 | +0.19(+2.08%) |
Sep 13, 2022 | 9.033 | 9.119 | 8.974 | 9.024 | 888,759 | -0.05(-0.55%) |
Sep 12, 2022 | 9.100 | 9.141 | 9.033 | 9.075 | 517,663 | +0.08(+0.84%) |
Sep 09, 2022 | 9.008 | 9.087 | 8.958 | 8.999 | 595,297 | +0.18(+2.09%) |
Sep 08, 2022 | 8.799 | 8.912 | 8.732 | 8.815 | 737,666 | +0.02(+0.19%) |
Sep 07, 2022 | 8.849 | 8.876 | 8.632 | 8.799 | 895,496 | -0.22(-2.41%) |
Sep 06, 2022 | 9.133 | 9.267 | 8.966 | 9.016 | 881,210 | -0.06(-0.64%) |
Sep 02, 2022 | 8.983 | 9.075 | 8.874 | 9.075 | 1,057,539 | +0.28(+3.13%) |
Sep 01, 2022 | 8.907 | 8.907 | 8.749 | 8.799 | 795,456 | -0.14(-1.59%) |
Aug 31, 2022 | 8.841 | 8.983 | 8.753 | 8.941 | 929,020 | -0.06(-0.65%) |
Aug 30, 2022 | 9.191 | 9.191 | 8.916 | 8.999 | 899,513 | -0.26(-2.80%) |
Aug 29, 2022 | 9.258 | 9.354 | 9.217 | 9.258 | 784,688 | +0.00(+0.00%) |
Aug 26, 2022 | 9.367 | 9.367 | 9.150 | 9.258 | 1,036,538 | -0.14(-1.51%) |
Aug 25, 2022 | 9.409 | 9.601 | 9.300 | 9.400 | 997,840 | +0.04(+0.45%) |
Aug 24, 2022 | 9.250 | 9.367 | 9.158 | 9.359 | 1,517,956 | +0.29(+3.23%) |
Aug 23, 2022 | 9.183 | 9.217 | 8.958 | 9.066 | 1,066,614 | -0.02(-0.18%) |
Aug 22, 2022 | 9.308 | 9.350 | 9.075 | 9.083 | 1,812,522 | -0.23(-2.42%) |
Aug 19, 2022 | 9.451 | 9.451 | 9.250 | 9.308 | 1,836,291 | -0.15(-1.59%) |
Aug 18, 2022 | 9.492 | 9.618 | 9.300 | 9.459 | 1,160,233 | -0.04(-0.44%) |
Aug 17, 2022 | 8.824 | 9.522 | 8.782 | 9.501 | 1,903,219 | +0.68(+7.67%) |
Aug 16, 2022 | 8.698 | 8.832 | 8.640 | 8.824 | 1,282,178 | +0.13(+1.44%) |
Aug 15, 2022 | 8.632 | 8.732 | 8.378 | 8.698 | 1,008,084 | -0.06(-0.67%) |
Aug 12, 2022 | 8.732 | 8.795 | 8.623 | 8.757 | 657,501 | +0.04(+0.48%) |
Aug 11, 2022 | 8.640 | 8.799 | 8.640 | 8.715 | 802,809 | +0.16(+1.86%) |
Aug 10, 2022 | 8.623 | 8.623 | 8.485 | 8.556 | 643,301 | +0.03(+0.29%) |
Aug 09, 2022 | 8.506 | 8.565 | 8.439 | 8.531 | 597,579 | +0.12(+1.39%) |
Aug 08, 2022 | 8.306 | 8.439 | 8.285 | 8.414 | 734,187 | +0.13(+1.61%) |
Aug 05, 2022 | 8.147 | 8.314 | 8.114 | 8.281 | 605,821 | +0.11(+1.33%) |
Aug 04, 2022 | 8.314 | 8.348 | 8.155 | 8.172 | 633,986 | -0.15(-1.81%) |
Aug 03, 2022 | 8.498 | 8.498 | 8.297 | 8.322 | 527,066 | -0.08(-0.90%) |
Aug 02, 2022 | 8.523 | 8.573 | 8.356 | 8.398 | 580,578 | -0.07(-0.79%) |
Aug 01, 2022 | 8.348 | 8.506 | 8.235 | 8.465 | 788,738 | +0.13(+1.60%) |
Jul 29, 2022 | 8.381 | 8.406 | 8.251 | 8.331 | 656,127 | +0.03(+0.40%) |
Jul 28, 2022 | 8.389 | 8.406 | 8.197 | 8.297 | 553,858 | -0.03(-0.30%) |
Jul 27, 2022 | 8.272 | 8.364 | 8.197 | 8.322 | 713,260 | +0.13(+1.63%) |
Jul 26, 2022 | 8.264 | 8.297 | 8.155 | 8.189 | 507,487 | -0.01(-0.10%) |
Jul 25, 2022 | 8.189 | 8.264 | 8.089 | 8.197 | 568,672 | +0.09(+1.13%) |
Jul 22, 2022 | 8.214 | 8.247 | 8.022 | 8.105 | 663,293 | -0.09(-1.12%) |
Jul 21, 2022 | 8.147 | 8.214 | 7.955 | 8.197 | 748,311 | -0.01(-0.10%) |
Jul 20, 2022 | 8.231 | 8.239 | 8.093 | 8.206 | 527,865 | -0.03(-0.30%) |
Jul 19, 2022 | 8.072 | 8.264 | 8.047 | 8.231 | 573,758 | +0.16(+1.97%) |
Jul 18, 2022 | 8.063 | 8.197 | 8.022 | 8.072 | 842,811 | +0.15(+1.90%) |
Jul 15, 2022 | 7.905 | 7.953 | 7.733 | 7.921 | 747,266 | +0.17(+2.16%) |
Jul 14, 2022 | 7.596 | 7.763 | 7.537 | 7.754 | 799,907 | -0.05(-0.64%) |
Jul 13, 2022 | 7.654 | 7.888 | 7.654 | 7.804 | 719,048 | +0.14(+1.85%) |
Jul 12, 2022 | 7.679 | 7.729 | 7.570 | 7.662 | 731,597 | -0.06(-0.76%) |
Jul 11, 2022 | 7.629 | 7.758 | 7.579 | 7.721 | 761,122 | +0.07(+0.87%) |
Jul 08, 2022 | 7.687 | 7.717 | 7.566 | 7.654 | 731,559 | +0.06(+0.77%) |
Jul 07, 2022 | 7.621 | 7.838 | 7.587 | 7.596 | 786,235 | +0.13(+1.68%) |
Jul 06, 2022 | 7.704 | 7.729 | 7.278 | 7.470 | 1,592,506 | -0.27(-3.46%) |
Jul 05, 2022 | 7.729 | 7.746 | 7.470 | 7.738 | 2,078,899 | -0.13(-1.59%) |