Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.703 | 7.757 | 7.598 | 7.598 | 3,968 | +0.04(+0.46%) |
Sep 29, 2022 | 7.668 | 7.668 | 7.292 | 7.563 | 7,503 | +0.07(+0.94%) |
Sep 28, 2022 | 7.677 | 7.695 | 7.458 | 7.493 | 4,331 | -0.07(-0.93%) |
Sep 27, 2022 | 7.467 | 7.747 | 7.467 | 7.563 | 9,127 | +0.09(+1.17%) |
Sep 26, 2022 | 7.581 | 7.703 | 7.476 | 7.476 | 5,562 | -0.24(-3.07%) |
Sep 23, 2022 | 7.686 | 7.769 | 7.649 | 7.712 | 8,060 | -0.15(-1.89%) |
Sep 22, 2022 | 7.677 | 7.861 | 7.677 | 7.861 | 3,772 | -0.13(-1.65%) |
Sep 21, 2022 | 7.730 | 7.993 | 7.730 | 7.993 | 2,314 | +0.19(+2.47%) |
Sep 20, 2022 | 7.791 | 7.987 | 7.710 | 7.800 | 3,568 | -0.03(-0.34%) |
Sep 19, 2022 | 7.966 | 8.001 | 7.826 | 7.826 | 9,183 | -0.06(-0.78%) |
Sep 16, 2022 | 8.054 | 8.054 | 7.888 | 7.888 | 11,000 | -0.08(-1.04%) |
Sep 15, 2022 | 8.019 | 8.071 | 7.888 | 7.971 | 8,363 | +0.03(+0.39%) |
Sep 14, 2022 | 8.212 | 8.212 | 7.940 | 7.940 | 13,845 | -0.15(-1.87%) |
Sep 13, 2022 | 8.077 | 8.284 | 8.077 | 8.091 | 1,571 | -0.21(-2.51%) |
Sep 12, 2022 | 8.308 | 8.431 | 8.299 | 8.299 | 7,300 | +0.23(+2.82%) |
Sep 09, 2022 | 8.089 | 8.299 | 8.054 | 8.072 | 11,693 | -0.06(-0.75%) |
Sep 08, 2022 | 8.242 | 8.298 | 8.063 | 8.133 | 8,051 | -0.19(-2.32%) |
Sep 07, 2022 | 8.370 | 8.370 | 8.326 | 8.326 | 2,392 | +0.06(+0.69%) |
Sep 06, 2022 | 8.519 | 8.668 | 8.207 | 8.268 | 35,177 | -0.25(-2.94%) |
Sep 02, 2022 | 8.597 | 8.597 | 8.519 | 8.519 | 1,528 | -0.19(-2.21%) |
Sep 01, 2022 | 8.668 | 8.738 | 8.466 | 8.711 | 10,894 | +0.00(+0.00%) |
Aug 31, 2022 | 8.668 | 8.711 | 8.513 | 8.711 | 3,127 | +0.01(+0.12%) |
Aug 30, 2022 | 8.606 | 8.701 | 8.606 | 8.701 | 637 | +0.08(+0.89%) |
Aug 29, 2022 | 8.589 | 8.720 | 8.519 | 8.624 | 3,864 | +0.08(+0.92%) |
Aug 26, 2022 | 8.545 | 8.545 | 8.545 | 8.545 | 433 | -0.04(-0.51%) |
Aug 25, 2022 | 8.589 | 8.589 | 8.589 | 8.589 | 520 | +0.11(+1.24%) |
Aug 24, 2022 | 8.545 | 8.545 | 8.422 | 8.483 | 3,243 | -0.13(-1.53%) |
Aug 23, 2022 | 8.396 | 8.615 | 8.361 | 8.615 | 951 | +0.15(+1.72%) |
Aug 22, 2022 | 8.570 | 8.570 | 8.440 | 8.470 | 6,367 | -0.18(-2.09%) |
Aug 19, 2022 | 8.554 | 8.702 | 8.396 | 8.650 | 2,167 | +0.10(+1.13%) |
Aug 18, 2022 | 8.475 | 8.554 | 8.451 | 8.554 | 6,063 | +0.20(+2.41%) |
Aug 17, 2022 | 8.413 | 8.510 | 8.343 | 8.352 | 14,462 | -0.06(-0.73%) |
Aug 16, 2022 | 8.703 | 8.781 | 8.413 | 8.413 | 22,213 | -0.39(-4.38%) |
Aug 15, 2022 | 8.808 | 8.987 | 8.769 | 8.799 | 1,612 | -0.15(-1.69%) |
Aug 12, 2022 | 8.872 | 8.950 | 8.786 | 8.950 | 3,366 | -0.04(-0.48%) |
Aug 11, 2022 | 8.725 | 9.063 | 8.725 | 8.993 | 6,882 | +0.20(+2.31%) |
Aug 10, 2022 | 8.864 | 8.907 | 8.691 | 8.790 | 1,008 | +0.05(+0.54%) |
Aug 09, 2022 | 8.846 | 8.890 | 8.695 | 8.743 | 4,737 | +0.01(+0.10%) |
Aug 08, 2022 | 8.647 | 8.870 | 8.647 | 8.734 | 2,708 | +0.02(+0.24%) |
Aug 05, 2022 | 8.639 | 8.898 | 8.596 | 8.713 | 3,632 | +0.15(+1.77%) |
Aug 04, 2022 | 9.227 | 9.227 | 8.561 | 8.561 | 3,424 | -0.43(-4.81%) |
Aug 03, 2022 | 8.855 | 9.084 | 8.820 | 8.993 | 2,571 | +0.02(+0.19%) |
Aug 02, 2022 | 8.691 | 8.980 | 8.691 | 8.976 | 8,819 | +0.17(+1.96%) |
Aug 01, 2022 | 8.759 | 8.913 | 8.734 | 8.803 | 7,381 | -0.06(-0.66%) |
Jul 29, 2022 | 8.743 | 8.862 | 8.734 | 8.862 | 2,197 | -0.04(-0.41%) |
Jul 28, 2022 | 8.907 | 9.106 | 8.509 | 8.898 | 7,531 | -0.11(-1.25%) |
Jul 27, 2022 | 8.814 | 9.011 | 8.814 | 9.011 | 1,114 | +0.22(+2.46%) |
Jul 26, 2022 | 9.062 | 9.062 | 8.794 | 8.794 | 6,743 | -0.29(-3.14%) |
Jul 25, 2022 | 8.950 | 9.080 | 8.950 | 9.080 | 1,644 | +0.23(+2.62%) |
Jul 22, 2022 | 9.279 | 9.328 | 8.848 | 8.848 | 2,449 | -0.53(-5.61%) |
Jul 21, 2022 | 9.374 | 9.374 | 9.374 | 9.374 | 407 | +0.33(+3.63%) |
Jul 20, 2022 | 8.881 | 9.449 | 8.881 | 9.045 | 5,921 | -0.14(-1.51%) |
Jul 19, 2022 | 8.812 | 9.261 | 8.699 | 9.184 | 14,808 | +0.54(+6.31%) |
Jul 18, 2022 | 8.310 | 8.734 | 8.310 | 8.639 | 11,056 | +0.35(+4.17%) |
Jul 15, 2022 | 8.247 | 8.454 | 8.137 | 8.293 | 4,841 | +0.15(+1.80%) |
Jul 14, 2022 | 8.068 | 8.241 | 8.068 | 8.146 | 2,238 | -0.02(-0.21%) |
Jul 13, 2022 | 7.999 | 8.329 | 7.956 | 8.163 | 32,327 | +0.16(+2.05%) |
Jul 12, 2022 | 8.181 | 8.345 | 7.999 | 7.999 | 20,054 | -0.29(-3.44%) |
Jul 11, 2022 | 8.431 | 8.543 | 7.938 | 8.284 | 52,271 | -0.07(-0.83%) |
Jul 08, 2022 | 8.466 | 8.647 | 8.353 | 8.353 | 20,496 | -0.10(-1.13%) |
Jul 07, 2022 | 8.814 | 8.941 | 8.353 | 8.449 | 26,718 | -0.32(-3.65%) |
Jul 06, 2022 | 9.043 | 9.158 | 8.665 | 8.769 | 11,694 | -0.13(-1.46%) |
Jul 05, 2022 | 9.400 | 9.402 | 8.898 | 8.898 | 19,784 | -0.09(-0.96%) |