Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.260 | 7.710 | 7.260 | 7.570 | 54,446 | -0.27(-3.44%) |
Sep 29, 2022 | 8.130 | 8.130 | 7.640 | 7.840 | 47,041 | -0.30(-3.69%) |
Sep 28, 2022 | 8.000 | 8.140 | 8.000 | 8.140 | 56,395 | +0.07(+0.87%) |
Sep 27, 2022 | 8.190 | 8.270 | 8.070 | 8.070 | 104,963 | -0.20(-2.47%) |
Sep 26, 2022 | 8.350 | 8.390 | 8.270 | 8.274 | 40,038 | -0.26(-3.00%) |
Sep 23, 2022 | 8.720 | 8.900 | 8.500 | 8.530 | 31,625 | -0.30(-3.40%) |
Sep 22, 2022 | 8.820 | 8.856 | 8.640 | 8.830 | 34,381 | +0.28(+3.27%) |
Sep 21, 2022 | 8.690 | 8.730 | 8.550 | 8.550 | 81,567 | -0.22(-2.51%) |
Sep 20, 2022 | 8.766 | 8.890 | 8.730 | 8.770 | 56,776 | -0.14(-1.57%) |
Sep 19, 2022 | 8.790 | 8.910 | 8.760 | 8.910 | 149,737 | +0.12(+1.37%) |
Sep 16, 2022 | 8.800 | 8.910 | 8.710 | 8.790 | 38,758 | -0.01(-0.11%) |
Sep 15, 2022 | 8.950 | 9.020 | 8.770 | 8.800 | 31,968 | +0.00(+0.00%) |
Sep 14, 2022 | 8.840 | 8.910 | 8.800 | 8.800 | 32,897 | +0.06(+0.69%) |
Sep 13, 2022 | 9.050 | 9.050 | 8.700 | 8.740 | 56,302 | -0.52(-5.56%) |
Sep 12, 2022 | 9.220 | 9.540 | 9.220 | 9.255 | 109,629 | +0.04(+0.43%) |
Sep 09, 2022 | 9.213 | 9.240 | 9.150 | 9.215 | 48,803 | +0.21(+2.28%) |
Sep 08, 2022 | 8.965 | 9.060 | 8.965 | 9.010 | 27,224 | +0.01(+0.11%) |
Sep 07, 2022 | 8.800 | 9.000 | 8.800 | 9.000 | 65,452 | +0.30(+3.45%) |
Sep 06, 2022 | 8.790 | 8.790 | 8.665 | 8.700 | 80,314 | -0.16(-1.78%) |
Sep 02, 2022 | 8.925 | 8.963 | 8.850 | 8.857 | 12,892 | -0.14(-1.58%) |
Sep 01, 2022 | 9.065 | 9.100 | 9.000 | 9.000 | 36,692 | -0.01(-0.11%) |
Aug 31, 2022 | 9.170 | 9.170 | 8.950 | 9.010 | 525,017 | +0.21(+2.39%) |
Aug 30, 2022 | 8.880 | 8.880 | 8.790 | 8.800 | 32,955 | -0.01(-0.11%) |
Aug 29, 2022 | 8.550 | 8.850 | 8.550 | 8.810 | 21,142 | +0.13(+1.50%) |
Aug 26, 2022 | 8.870 | 8.870 | 8.680 | 8.680 | 15,585 | -0.27(-2.96%) |
Aug 25, 2022 | 8.910 | 8.950 | 8.890 | 8.945 | 49,208 | +0.05(+0.62%) |
Aug 24, 2022 | 8.815 | 8.940 | 8.760 | 8.890 | 85,948 | +0.03(+0.37%) |
Aug 23, 2022 | 8.830 | 8.960 | 8.830 | 8.857 | 37,741 | -0.04(-0.49%) |
Aug 22, 2022 | 8.980 | 9.030 | 8.900 | 8.900 | 20,829 | -0.11(-1.22%) |
Aug 19, 2022 | 9.105 | 9.123 | 8.980 | 9.010 | 32,098 | -0.18(-1.96%) |
Aug 18, 2022 | 9.070 | 9.190 | 9.070 | 9.190 | 21,281 | +0.06(+0.66%) |
Aug 17, 2022 | 9.150 | 9.160 | 9.080 | 9.130 | 22,424 | +0.06(+0.66%) |
Aug 16, 2022 | 9.001 | 9.230 | 9.001 | 9.070 | 22,251 | -0.11(-1.14%) |
Aug 15, 2022 | 9.080 | 9.210 | 9.080 | 9.175 | 28,865 | -0.07(-0.81%) |
Aug 12, 2022 | 9.320 | 9.320 | 9.210 | 9.250 | 22,672 | -0.02(-0.22%) |
Aug 11, 2022 | 9.230 | 9.350 | 9.230 | 9.270 | 34,579 | +0.00(+0.00%) |
Aug 10, 2022 | 8.970 | 9.300 | 8.970 | 9.270 | 55,071 | +0.45(+5.10%) |
Aug 09, 2022 | 8.880 | 8.880 | 8.800 | 8.820 | 150,296 | -0.06(-0.68%) |
Aug 08, 2022 | 8.650 | 8.900 | 8.650 | 8.880 | 9,804 | +0.07(+0.79%) |
Aug 05, 2022 | 8.640 | 8.920 | 8.640 | 8.810 | 36,485 | -0.10(-1.12%) |
Aug 04, 2022 | 8.650 | 8.940 | 8.630 | 8.910 | 64,742 | +0.67(+8.08%) |
Aug 03, 2022 | 8.260 | 8.270 | 8.190 | 8.244 | 83,238 | -0.60(-6.79%) |
Aug 02, 2022 | 8.734 | 9.000 | 8.730 | 8.845 | 88,217 | +0.09(+0.97%) |
Aug 01, 2022 | 8.880 | 8.880 | 8.759 | 8.760 | 40,991 | +0.07(+0.81%) |
Jul 29, 2022 | 8.860 | 8.860 | 8.520 | 8.690 | 13,957 | +0.00(+0.00%) |
Jul 28, 2022 | 8.670 | 8.770 | 8.610 | 8.690 | 34,535 | -0.04(-0.46%) |
Jul 27, 2022 | 8.590 | 8.730 | 8.590 | 8.730 | 30,680 | +0.10(+1.16%) |
Jul 26, 2022 | 8.630 | 8.660 | 8.600 | 8.630 | 27,586 | +0.02(+0.23%) |
Jul 25, 2022 | 8.610 | 8.610 | 8.570 | 8.610 | 63,768 | +0.13(+1.53%) |
Jul 22, 2022 | 8.560 | 8.620 | 8.480 | 8.480 | 27,301 | -0.17(-2.01%) |
Jul 21, 2022 | 8.650 | 8.670 | 8.610 | 8.654 | 25,775 | +0.08(+0.98%) |
Jul 20, 2022 | 8.610 | 8.610 | 8.530 | 8.570 | 32,385 | -0.10(-1.15%) |
Jul 19, 2022 | 8.630 | 8.690 | 8.552 | 8.670 | 50,164 | +0.31(+3.71%) |
Jul 18, 2022 | 8.290 | 8.435 | 8.290 | 8.360 | 32,169 | -0.01(-0.07%) |
Jul 15, 2022 | 8.320 | 8.380 | 8.300 | 8.366 | 22,588 | +0.05(+0.55%) |
Jul 14, 2022 | 8.300 | 8.426 | 8.250 | 8.320 | 71,245 | +0.01(+0.12%) |
Jul 13, 2022 | 8.250 | 8.310 | 8.200 | 8.310 | 23,675 | +0.00(+0.00%) |
Jul 12, 2022 | 8.250 | 8.360 | 8.250 | 8.310 | 54,058 | +0.02(+0.24%) |
Jul 11, 2022 | 8.440 | 8.440 | 8.290 | 8.290 | 29,544 | -0.06(-0.71%) |
Jul 08, 2022 | 8.550 | 8.550 | 8.305 | 8.349 | 28,208 | -0.19(-2.21%) |
Jul 07, 2022 | 8.545 | 8.550 | 8.420 | 8.537 | 54,398 | +0.14(+1.64%) |
Jul 06, 2022 | 8.445 | 8.445 | 8.370 | 8.400 | 146,777 | -0.16(-1.87%) |
Jul 05, 2022 | 8.600 | 8.600 | 8.400 | 8.560 | 50,611 | +0.00(+0.00%) |