Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.797 | 7.936 | 7.736 | 7.736 | 349,457 | -0.07(-0.89%) |
Sep 29, 2022 | 7.988 | 7.988 | 7.805 | 7.805 | 196,278 | -0.19(-2.40%) |
Sep 28, 2022 | 7.814 | 8.023 | 7.805 | 7.997 | 180,593 | +0.22(+2.80%) |
Sep 27, 2022 | 7.884 | 7.899 | 7.779 | 7.779 | 194,507 | -0.07(-0.89%) |
Sep 26, 2022 | 8.006 | 8.041 | 7.840 | 7.849 | 246,186 | -0.13(-1.64%) |
Sep 23, 2022 | 8.145 | 8.145 | 7.962 | 7.980 | 255,214 | -0.23(-2.76%) |
Sep 22, 2022 | 8.302 | 8.327 | 8.154 | 8.206 | 187,032 | -0.12(-1.46%) |
Sep 21, 2022 | 8.354 | 8.380 | 8.293 | 8.328 | 138,693 | +0.03(+0.31%) |
Sep 20, 2022 | 8.345 | 8.367 | 8.284 | 8.302 | 239,025 | -0.07(-0.83%) |
Sep 19, 2022 | 8.363 | 8.415 | 8.319 | 8.372 | 227,109 | -0.04(-0.52%) |
Sep 16, 2022 | 8.250 | 8.415 | 8.250 | 8.415 | 231,934 | +0.06(+0.73%) |
Sep 15, 2022 | 8.537 | 8.563 | 8.337 | 8.354 | 260,190 | -0.21(-2.44%) |
Sep 14, 2022 | 8.581 | 8.642 | 8.520 | 8.563 | 248,103 | +0.02(+0.20%) |
Sep 13, 2022 | 8.668 | 8.668 | 8.537 | 8.546 | 206,972 | -0.17(-1.90%) |
Sep 12, 2022 | 8.772 | 8.816 | 8.676 | 8.711 | 241,554 | -0.01(-0.10%) |
Sep 09, 2022 | 8.772 | 8.816 | 8.703 | 8.720 | 162,003 | -0.01(-0.10%) |
Sep 08, 2022 | 8.676 | 8.781 | 8.650 | 8.729 | 203,752 | +0.05(+0.60%) |
Sep 07, 2022 | 8.581 | 8.711 | 8.546 | 8.676 | 139,368 | +0.11(+1.32%) |
Sep 06, 2022 | 8.659 | 8.685 | 8.546 | 8.563 | 187,031 | -0.07(-0.81%) |
Sep 02, 2022 | 8.659 | 8.711 | 8.615 | 8.633 | 92,419 | +0.01(+0.10%) |
Sep 01, 2022 | 8.650 | 8.703 | 8.598 | 8.624 | 171,370 | -0.03(-0.35%) |
Aug 31, 2022 | 8.923 | 8.948 | 8.620 | 8.654 | 399,063 | -0.23(-2.53%) |
Aug 30, 2022 | 8.957 | 9.006 | 8.862 | 8.879 | 123,493 | -0.07(-0.77%) |
Aug 29, 2022 | 8.897 | 8.957 | 8.879 | 8.948 | 148,615 | +0.03(+0.39%) |
Aug 26, 2022 | 9.052 | 9.061 | 8.914 | 8.914 | 127,971 | -0.14(-1.53%) |
Aug 25, 2022 | 9.061 | 9.078 | 9.018 | 9.052 | 145,663 | +0.02(+0.19%) |
Aug 24, 2022 | 8.983 | 9.061 | 8.957 | 9.035 | 275,771 | +0.09(+0.97%) |
Aug 23, 2022 | 8.948 | 9.061 | 8.944 | 8.948 | 375,116 | -0.01(-0.10%) |
Aug 22, 2022 | 8.966 | 9.035 | 8.940 | 8.957 | 326,849 | -0.05(-0.58%) |
Aug 19, 2022 | 9.087 | 9.130 | 8.974 | 9.009 | 199,673 | -0.10(-1.05%) |
Aug 18, 2022 | 9.113 | 9.165 | 9.096 | 9.104 | 172,100 | +0.01(+0.10%) |
Aug 17, 2022 | 9.234 | 9.251 | 9.096 | 9.096 | 215,057 | -0.16(-1.68%) |
Aug 16, 2022 | 9.199 | 9.260 | 9.191 | 9.251 | 134,299 | +0.06(+0.66%) |
Aug 15, 2022 | 9.243 | 9.251 | 9.165 | 9.191 | 178,810 | -0.06(-0.65%) |
Aug 12, 2022 | 9.191 | 9.251 | 9.139 | 9.251 | 115,863 | +0.10(+1.14%) |
Aug 11, 2022 | 9.191 | 9.234 | 9.130 | 9.148 | 143,642 | +0.03(+0.28%) |
Aug 10, 2022 | 9.087 | 9.165 | 9.053 | 9.122 | 188,053 | +0.10(+1.05%) |
Aug 09, 2022 | 9.026 | 9.044 | 8.974 | 9.026 | 108,126 | +0.01(+0.10%) |
Aug 08, 2022 | 9.035 | 9.061 | 8.966 | 9.018 | 149,158 | +0.05(+0.58%) |
Aug 05, 2022 | 8.983 | 9.018 | 8.923 | 8.966 | 81,643 | -0.03(-0.29%) |
Aug 04, 2022 | 8.992 | 9.052 | 8.974 | 8.992 | 174,226 | -0.00(-0.04%) |
Aug 03, 2022 | 9.013 | 9.048 | 8.961 | 8.996 | 193,846 | +0.03(+0.38%) |
Aug 02, 2022 | 8.961 | 9.039 | 8.953 | 8.961 | 149,338 | -0.03(-0.29%) |
Aug 01, 2022 | 8.935 | 9.021 | 8.935 | 8.987 | 230,927 | +0.07(+0.77%) |
Jul 29, 2022 | 8.849 | 8.944 | 8.832 | 8.918 | 246,914 | +0.08(+0.88%) |
Jul 28, 2022 | 8.798 | 8.849 | 8.763 | 8.841 | 229,063 | +0.09(+0.98%) |
Jul 27, 2022 | 8.703 | 8.755 | 8.643 | 8.755 | 133,795 | +0.12(+1.39%) |
Jul 26, 2022 | 8.652 | 8.677 | 8.618 | 8.634 | 154,377 | -0.02(-0.20%) |
Jul 25, 2022 | 8.583 | 8.669 | 8.557 | 8.652 | 215,030 | +0.10(+1.21%) |
Jul 22, 2022 | 8.591 | 8.660 | 8.497 | 8.548 | 364,831 | +0.01(+0.10%) |
Jul 21, 2022 | 8.566 | 8.587 | 8.497 | 8.540 | 247,667 | +0.03(+0.30%) |
Jul 20, 2022 | 8.437 | 8.600 | 8.437 | 8.514 | 197,464 | +0.08(+0.92%) |
Jul 19, 2022 | 8.385 | 8.454 | 8.368 | 8.437 | 214,605 | +0.12(+1.45%) |
Jul 18, 2022 | 8.419 | 8.449 | 8.316 | 8.316 | 119,156 | -0.09(-1.02%) |
Jul 15, 2022 | 8.394 | 8.501 | 8.316 | 8.402 | 655,208 | +0.08(+0.93%) |
Jul 14, 2022 | 8.256 | 8.368 | 8.222 | 8.325 | 187,194 | +0.02(+0.21%) |
Jul 13, 2022 | 8.273 | 8.325 | 8.213 | 8.308 | 369,810 | -0.02(-0.21%) |
Jul 12, 2022 | 8.342 | 8.385 | 8.299 | 8.325 | 190,398 | +0.00(+0.00%) |
Jul 11, 2022 | 8.351 | 8.398 | 8.282 | 8.325 | 242,366 | -0.09(-1.02%) |
Jul 08, 2022 | 8.445 | 8.523 | 8.351 | 8.411 | 163,999 | -0.05(-0.61%) |
Jul 07, 2022 | 8.359 | 8.480 | 8.334 | 8.462 | 188,537 | +0.12(+1.40%) |
Jul 06, 2022 | 8.354 | 8.372 | 8.303 | 8.346 | 159,344 | +0.01(+0.10%) |
Jul 05, 2022 | 8.363 | 8.363 | 8.269 | 8.337 | 163,193 | -0.04(-0.51%) |