Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.460 | 7.750 | 7.450 | 7.480 | 3,958 | -0.12(-1.54%) |
Sep 29, 2022 | 7.811 | 7.830 | 7.500 | 7.597 | 3,278 | +0.12(+1.57%) |
Sep 28, 2022 | 7.940 | 7.940 | 7.462 | 7.480 | 2,372 | -0.08(-1.12%) |
Sep 27, 2022 | 7.600 | 7.790 | 7.565 | 7.565 | 3,562 | -0.28(-3.63%) |
Sep 26, 2022 | 7.640 | 8.090 | 7.640 | 7.850 | 2,664 | +0.14(+1.82%) |
Sep 23, 2022 | 7.660 | 7.945 | 7.310 | 7.710 | 8,988 | -0.05(-0.71%) |
Sep 22, 2022 | 8.390 | 8.390 | 7.470 | 7.765 | 22,734 | -0.12(-1.58%) |
Sep 21, 2022 | 8.190 | 8.250 | 7.660 | 7.890 | 9,112 | +0.01(+0.13%) |
Sep 20, 2022 | 7.850 | 8.030 | 7.705 | 7.880 | 5,291 | -0.10(-1.25%) |
Sep 19, 2022 | 8.000 | 8.015 | 7.710 | 7.980 | 5,386 | -0.16(-1.97%) |
Sep 16, 2022 | 7.590 | 8.140 | 7.400 | 8.140 | 22,748 | +0.57(+7.53%) |
Sep 15, 2022 | 7.650 | 7.955 | 7.380 | 7.570 | 4,572 | -0.28(-3.57%) |
Sep 14, 2022 | 7.910 | 8.240 | 7.410 | 7.850 | 6,965 | -0.21(-2.61%) |
Sep 13, 2022 | 7.700 | 8.125 | 7.700 | 8.060 | 7,493 | +0.38(+4.95%) |
Sep 12, 2022 | 7.400 | 7.930 | 7.370 | 7.680 | 6,635 | -0.08(-1.03%) |
Sep 09, 2022 | 7.216 | 7.780 | 7.216 | 7.760 | 3,495 | +0.08(+1.04%) |
Sep 08, 2022 | 7.270 | 7.800 | 7.270 | 7.680 | 1,910 | +0.14(+1.86%) |
Sep 07, 2022 | 7.270 | 7.580 | 7.270 | 7.540 | 3,233 | +0.15(+2.03%) |
Sep 06, 2022 | 6.960 | 7.440 | 6.960 | 7.390 | 9,839 | +0.35(+4.97%) |
Sep 02, 2022 | 7.220 | 7.320 | 7.040 | 7.040 | 3,326 | -0.25(-3.38%) |
Sep 01, 2022 | 7.300 | 7.300 | 7.200 | 7.286 | 11,219 | -0.00(-0.06%) |
Aug 31, 2022 | 7.380 | 7.380 | 7.250 | 7.290 | 5,999 | -0.02(-0.27%) |
Aug 30, 2022 | 7.400 | 7.400 | 7.300 | 7.310 | 19,598 | -0.09(-1.22%) |
Aug 29, 2022 | 7.770 | 7.853 | 7.060 | 7.400 | 70,128 | -0.37(-4.76%) |
Aug 26, 2022 | 7.770 | 8.000 | 7.770 | 7.770 | 2,929 | -0.11(-1.40%) |
Aug 25, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 490 | +0.03(+0.38%) |
Aug 24, 2022 | 7.850 | 7.957 | 7.663 | 7.850 | 6,618 | -0.14(-1.75%) |
Aug 23, 2022 | 7.990 | 8.240 | 7.831 | 7.990 | 5,708 | -0.09(-1.11%) |
Aug 22, 2022 | 7.890 | 8.080 | 7.890 | 8.080 | 877 | +0.06(+0.75%) |
Aug 19, 2022 | 7.900 | 8.050 | 7.900 | 8.020 | 1,849 | -0.18(-2.19%) |
Aug 18, 2022 | 8.010 | 8.200 | 8.010 | 8.200 | 1,064 | -0.01(-0.12%) |
Aug 17, 2022 | 7.850 | 8.210 | 7.850 | 8.210 | 4,542 | +0.36(+4.59%) |
Aug 16, 2022 | 8.140 | 8.140 | 7.850 | 7.850 | 14,549 | -0.21(-2.61%) |
Aug 15, 2022 | 8.100 | 8.100 | 8.000 | 8.060 | 7,798 | -0.09(-1.10%) |
Aug 12, 2022 | 8.620 | 8.620 | 7.900 | 8.150 | 37,933 | -0.60(-6.86%) |
Aug 11, 2022 | 8.975 | 8.975 | 8.650 | 8.750 | 8,304 | -0.12(-1.35%) |
Aug 10, 2022 | 9.060 | 9.120 | 8.670 | 8.870 | 6,961 | -0.05(-0.56%) |
Aug 09, 2022 | 9.020 | 9.100 | 8.760 | 8.920 | 6,064 | -0.18(-1.98%) |
Aug 08, 2022 | 8.920 | 9.605 | 8.920 | 9.100 | 10,800 | +0.12(+1.34%) |
Aug 05, 2022 | 8.700 | 8.980 | 8.700 | 8.980 | 3,723 | +0.08(+0.90%) |
Aug 04, 2022 | 8.940 | 8.940 | 8.570 | 8.900 | 2,272 | -0.13(-1.44%) |
Aug 03, 2022 | 9.030 | 9.050 | 8.860 | 9.030 | 4,444 | -0.02(-0.22%) |
Aug 02, 2022 | 8.740 | 9.111 | 8.710 | 9.050 | 5,801 | +0.16(+1.80%) |
Aug 01, 2022 | 8.800 | 9.290 | 8.660 | 8.890 | 12,005 | +0.11(+1.25%) |
Jul 29, 2022 | 8.860 | 8.860 | 8.642 | 8.780 | 8,075 | -0.01(-0.11%) |
Jul 28, 2022 | 8.430 | 8.819 | 8.300 | 8.790 | 9,629 | +0.16(+1.85%) |
Jul 27, 2022 | 8.690 | 8.860 | 8.430 | 8.630 | 18,053 | +0.03(+0.35%) |
Jul 26, 2022 | 8.390 | 8.640 | 8.390 | 8.600 | 3,077 | +0.08(+0.97%) |
Jul 25, 2022 | 8.450 | 8.670 | 8.440 | 8.518 | 5,543 | +0.10(+1.16%) |
Jul 22, 2022 | 8.461 | 8.600 | 8.375 | 8.420 | 3,109 | -0.36(-4.08%) |
Jul 21, 2022 | 8.460 | 8.820 | 8.420 | 8.778 | 6,002 | +0.24(+2.79%) |
Jul 20, 2022 | 8.450 | 8.759 | 8.387 | 8.540 | 3,234 | +0.08(+0.95%) |
Jul 19, 2022 | 8.400 | 8.770 | 8.400 | 8.460 | 5,627 | -0.14(-1.63%) |
Jul 18, 2022 | 8.420 | 8.700 | 8.334 | 8.600 | 8,105 | +0.22(+2.62%) |
Jul 15, 2022 | 8.438 | 8.620 | 8.340 | 8.380 | 7,506 | -0.38(-4.34%) |
Jul 14, 2022 | 8.500 | 8.800 | 8.250 | 8.760 | 9,720 | +0.22(+2.58%) |
Jul 13, 2022 | 8.675 | 8.675 | 8.500 | 8.540 | 2,103 | +0.04(+0.47%) |
Jul 12, 2022 | 8.680 | 8.690 | 8.360 | 8.500 | 9,381 | +0.12(+1.38%) |
Jul 11, 2022 | 8.490 | 8.500 | 8.384 | 8.384 | 2,634 | -0.14(-1.59%) |
Jul 08, 2022 | 8.420 | 8.655 | 8.280 | 8.520 | 12,396 | +0.10(+1.19%) |
Jul 07, 2022 | 8.860 | 8.860 | 8.420 | 8.420 | 1,780 | +0.17(+2.06%) |
Jul 06, 2022 | 8.450 | 8.450 | 8.250 | 8.250 | 2,601 | -0.29(-3.40%) |
Jul 05, 2022 | 8.440 | 8.540 | 8.200 | 8.540 | 4,726 | -0.06(-0.70%) |