Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.290 | 6.440 | 6.290 | 6.360 | 522,818 | +0.03(+0.47%) |
Sep 29, 2022 | 6.000 | 6.520 | 6.000 | 6.330 | 18,079 | -0.03(-0.44%) |
Sep 28, 2022 | 5.980 | 6.380 | 5.980 | 6.358 | 11,544 | +0.13(+2.05%) |
Sep 27, 2022 | 6.455 | 6.455 | 6.200 | 6.230 | 55,807 | -0.33(-5.03%) |
Sep 26, 2022 | 6.610 | 6.870 | 6.380 | 6.560 | 30,635 | -0.04(-0.53%) |
Sep 23, 2022 | 6.650 | 7.150 | 6.540 | 6.595 | 16,023 | -0.50(-7.11%) |
Sep 22, 2022 | 7.100 | 7.128 | 7.050 | 7.100 | 16,230 | +0.08(+1.14%) |
Sep 21, 2022 | 7.120 | 7.330 | 7.020 | 7.020 | 14,559 | -0.12(-1.61%) |
Sep 20, 2022 | 7.170 | 7.215 | 7.120 | 7.135 | 7,717 | -0.15(-1.99%) |
Sep 19, 2022 | 7.070 | 7.700 | 7.000 | 7.280 | 7,024 | +0.05(+0.69%) |
Sep 16, 2022 | 7.366 | 7.366 | 7.190 | 7.230 | 12,593 | -0.10(-1.36%) |
Sep 15, 2022 | 7.210 | 7.400 | 7.210 | 7.330 | 10,669 | +0.10(+1.38%) |
Sep 14, 2022 | 7.350 | 7.350 | 7.230 | 7.230 | 8,347 | -0.33(-4.37%) |
Sep 13, 2022 | 7.700 | 7.750 | 7.560 | 7.560 | 7,549 | -0.22(-2.83%) |
Sep 12, 2022 | 7.790 | 7.840 | 7.640 | 7.780 | 9,674 | +0.26(+3.46%) |
Sep 09, 2022 | 7.474 | 7.528 | 7.474 | 7.520 | 2,256 | +0.43(+6.06%) |
Sep 08, 2022 | 7.110 | 7.150 | 7.060 | 7.090 | 5,564 | -0.36(-4.83%) |
Sep 07, 2022 | 7.310 | 7.450 | 7.310 | 7.450 | 18,215 | +0.12(+1.57%) |
Sep 06, 2022 | 7.500 | 7.500 | 7.310 | 7.335 | 8,645 | +0.10(+1.45%) |
Sep 02, 2022 | 7.325 | 7.410 | 7.230 | 7.230 | 19,044 | +0.11(+1.54%) |
Sep 01, 2022 | 7.150 | 7.150 | 7.030 | 7.120 | 9,177 | -0.34(-4.56%) |
Aug 31, 2022 | 7.450 | 7.630 | 7.450 | 7.460 | 12,053 | +0.10(+1.36%) |
Aug 30, 2022 | 7.550 | 7.560 | 7.340 | 7.360 | 25,405 | -0.11(-1.47%) |
Aug 29, 2022 | 7.110 | 7.630 | 7.110 | 7.470 | 10,158 | +0.02(+0.27%) |
Aug 26, 2022 | 7.605 | 7.720 | 7.450 | 7.450 | 6,508 | -0.17(-2.23%) |
Aug 25, 2022 | 7.630 | 7.893 | 7.545 | 7.620 | 4,277 | -0.07(-0.89%) |
Aug 24, 2022 | 7.600 | 7.750 | 7.600 | 7.689 | 7,056 | -0.17(-2.18%) |
Aug 23, 2022 | 7.780 | 7.880 | 7.760 | 7.860 | 18,107 | +0.28(+3.70%) |
Aug 22, 2022 | 7.670 | 7.740 | 7.580 | 7.580 | 4,808 | -0.33(-4.14%) |
Aug 19, 2022 | 7.860 | 7.940 | 7.860 | 7.907 | 3,355 | -0.22(-2.74%) |
Aug 18, 2022 | 8.170 | 8.304 | 8.090 | 8.130 | 14,178 | -0.16(-1.93%) |
Aug 17, 2022 | 8.270 | 8.330 | 8.190 | 8.290 | 5,817 | -0.31(-3.60%) |
Aug 16, 2022 | 8.680 | 8.680 | 8.600 | 8.600 | 3,274 | -0.05(-0.58%) |
Aug 15, 2022 | 8.705 | 8.705 | 8.640 | 8.650 | 1,473 | -0.24(-2.70%) |
Aug 12, 2022 | 8.970 | 8.990 | 8.840 | 8.890 | 2,974 | -0.15(-1.66%) |
Aug 11, 2022 | 9.150 | 9.440 | 9.040 | 9.040 | 4,899 | +0.06(+0.67%) |
Aug 10, 2022 | 8.910 | 9.046 | 8.880 | 8.980 | 8,699 | +0.35(+4.06%) |
Aug 09, 2022 | 8.650 | 8.650 | 8.590 | 8.630 | 3,876 | -0.06(-0.69%) |
Aug 08, 2022 | 8.750 | 8.750 | 8.630 | 8.690 | 5,606 | -0.02(-0.23%) |
Aug 05, 2022 | 8.750 | 8.770 | 8.650 | 8.710 | 25,241 | -0.13(-1.47%) |
Aug 04, 2022 | 8.860 | 9.170 | 8.760 | 8.840 | 7,801 | +0.24(+2.79%) |
Aug 03, 2022 | 8.770 | 8.770 | 8.400 | 8.600 | 29,828 | -0.13(-1.49%) |
Aug 02, 2022 | 8.863 | 8.870 | 8.730 | 8.730 | 6,063 | -0.12(-1.36%) |
Aug 01, 2022 | 8.961 | 8.961 | 8.845 | 8.850 | 3,402 | -0.21(-2.32%) |
Jul 29, 2022 | 9.090 | 9.150 | 9.000 | 9.060 | 4,228 | +0.09(+1.00%) |
Jul 28, 2022 | 8.910 | 9.150 | 8.850 | 8.970 | 38,312 | -0.15(-1.64%) |
Jul 27, 2022 | 8.740 | 9.120 | 8.640 | 9.120 | 5,649 | +0.02(+0.22%) |
Jul 26, 2022 | 8.710 | 9.100 | 8.590 | 9.100 | 607,386 | +0.30(+3.36%) |
Jul 25, 2022 | 8.750 | 8.860 | 8.580 | 8.804 | 1,749,184 | +0.46(+5.57%) |
Jul 22, 2022 | 8.404 | 8.457 | 8.330 | 8.340 | 25,870 | -0.09(-1.07%) |
Jul 21, 2022 | 8.450 | 8.540 | 8.360 | 8.430 | 13,780 | +0.15(+1.81%) |
Jul 20, 2022 | 8.250 | 8.280 | 8.180 | 8.280 | 27,481 | +0.16(+1.97%) |
Jul 19, 2022 | 8.030 | 8.170 | 7.730 | 8.120 | 12,220 | +0.34(+4.37%) |
Jul 18, 2022 | 7.910 | 8.220 | 7.780 | 7.780 | 6,986 | +0.17(+2.23%) |
Jul 15, 2022 | 7.570 | 7.794 | 7.570 | 7.610 | 8,490 | +0.14(+1.87%) |
Jul 14, 2022 | 7.476 | 7.490 | 7.340 | 7.470 | 4,357 | -0.23(-2.99%) |
Jul 13, 2022 | 7.710 | 7.960 | 7.700 | 7.700 | 8,246 | -0.05(-0.65%) |
Jul 12, 2022 | 7.820 | 7.990 | 7.740 | 7.750 | 18,433 | -0.21(-2.64%) |
Jul 11, 2022 | 7.810 | 7.960 | 7.718 | 7.960 | 10,031 | -0.28(-3.40%) |
Jul 08, 2022 | 8.070 | 8.305 | 8.070 | 8.240 | 2,729 | +0.31(+3.84%) |
Jul 07, 2022 | 7.850 | 8.160 | 7.804 | 7.935 | 10,068 | +0.42(+5.52%) |
Jul 06, 2022 | 7.495 | 7.910 | 7.495 | 7.520 | 3,464 | -0.08(-1.05%) |
Jul 05, 2022 | 7.500 | 7.910 | 7.420 | 7.600 | 10,061 | -0.40(-4.97%) |