Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 6.824 | 6.906 | 6.779 | 6.842 | 1,109,681 | +0.02(+0.27%) |
Sep 29, 2022 | 6.815 | 6.888 | 6.719 | 6.824 | 2,777,323 | -0.18(-2.60%) |
Sep 28, 2022 | 6.888 | 7.015 | 6.879 | 7.006 | 1,818,540 | +0.15(+2.26%) |
Sep 27, 2022 | 6.942 | 6.997 | 6.851 | 6.851 | 1,079,194 | -0.06(-0.92%) |
Sep 26, 2022 | 7.124 | 7.152 | 6.892 | 6.915 | 1,806,810 | -0.36(-5.00%) |
Sep 23, 2022 | 7.397 | 7.397 | 7.215 | 7.279 | 1,217,524 | -0.22(-2.91%) |
Sep 22, 2022 | 7.233 | 7.552 | 7.233 | 7.497 | 1,540,317 | +0.27(+3.78%) |
Sep 21, 2022 | 7.261 | 7.343 | 7.188 | 7.224 | 1,546,730 | -0.04(-0.50%) |
Sep 20, 2022 | 7.161 | 7.304 | 7.124 | 7.261 | 660,243 | +0.01(+0.13%) |
Sep 19, 2022 | 7.015 | 7.270 | 6.997 | 7.252 | 863,923 | +0.14(+1.92%) |
Sep 16, 2022 | 7.106 | 7.152 | 7.056 | 7.115 | 2,252,439 | -0.09(-1.26%) |
Sep 15, 2022 | 7.261 | 7.270 | 7.179 | 7.206 | 672,901 | -0.06(-0.88%) |
Sep 14, 2022 | 7.288 | 7.422 | 7.261 | 7.270 | 934,366 | +0.02(+0.25%) |
Sep 13, 2022 | 7.452 | 7.493 | 7.252 | 7.252 | 925,442 | -0.36(-4.78%) |
Sep 12, 2022 | 7.561 | 7.643 | 7.534 | 7.616 | 827,421 | +0.05(+0.72%) |
Sep 09, 2022 | 7.497 | 7.625 | 7.479 | 7.561 | 1,433,661 | +0.21(+2.85%) |
Sep 08, 2022 | 7.379 | 7.406 | 7.270 | 7.352 | 1,476,674 | +0.02(+0.25%) |
Sep 07, 2022 | 7.279 | 7.343 | 7.206 | 7.334 | 1,041,087 | +0.04(+0.50%) |
Sep 06, 2022 | 7.288 | 7.361 | 7.261 | 7.297 | 1,257,251 | +0.02(+0.25%) |
Sep 02, 2022 | 7.306 | 7.406 | 7.279 | 7.279 | 1,055,181 | +0.06(+0.88%) |
Sep 01, 2022 | 7.343 | 7.343 | 7.179 | 7.215 | 1,213,209 | -0.14(-1.90%) |
Aug 31, 2022 | 7.428 | 7.482 | 7.305 | 7.355 | 1,020,433 | -0.14(-1.81%) |
Aug 30, 2022 | 7.681 | 7.699 | 7.491 | 7.491 | 913,796 | -0.15(-2.01%) |
Aug 29, 2022 | 7.527 | 7.707 | 7.505 | 7.645 | 1,184,565 | +0.07(+0.96%) |
Aug 26, 2022 | 7.645 | 7.672 | 7.536 | 7.573 | 869,944 | -0.06(-0.83%) |
Aug 25, 2022 | 7.690 | 7.772 | 7.609 | 7.636 | 590,478 | -0.12(-1.52%) |
Aug 24, 2022 | 7.835 | 7.872 | 7.736 | 7.754 | 901,178 | -0.13(-1.61%) |
Aug 23, 2022 | 7.817 | 7.890 | 7.799 | 7.881 | 850,850 | +0.03(+0.35%) |
Aug 22, 2022 | 7.763 | 7.903 | 7.749 | 7.853 | 1,038,615 | +0.04(+0.46%) |
Aug 19, 2022 | 7.772 | 7.826 | 7.727 | 7.817 | 554,118 | -0.02(-0.23%) |
Aug 18, 2022 | 7.935 | 7.953 | 7.772 | 7.835 | 787,076 | -0.16(-2.04%) |
Aug 17, 2022 | 7.926 | 8.093 | 7.912 | 7.998 | 1,488,489 | +0.00(+0.00%) |
Aug 16, 2022 | 7.980 | 8.044 | 7.944 | 7.998 | 764,853 | -0.05(-0.67%) |
Aug 15, 2022 | 8.116 | 8.116 | 8.012 | 8.053 | 861,341 | -0.17(-2.09%) |
Aug 12, 2022 | 8.225 | 8.297 | 8.198 | 8.225 | 854,138 | +0.11(+1.34%) |
Aug 11, 2022 | 8.324 | 8.361 | 8.098 | 8.116 | 943,643 | -0.19(-2.29%) |
Aug 10, 2022 | 8.361 | 8.383 | 8.270 | 8.306 | 1,060,427 | +0.10(+1.21%) |
Aug 09, 2022 | 8.216 | 8.279 | 8.121 | 8.207 | 1,464,423 | +0.10(+1.23%) |
Aug 08, 2022 | 8.080 | 8.152 | 8.016 | 8.107 | 1,415,464 | +0.11(+1.36%) |
Aug 05, 2022 | 7.835 | 8.044 | 7.817 | 7.998 | 1,489,237 | +0.14(+1.73%) |
Aug 04, 2022 | 7.799 | 7.980 | 7.772 | 7.862 | 1,416,671 | +0.18(+2.36%) |
Aug 03, 2022 | 7.681 | 7.745 | 7.573 | 7.681 | 1,408,236 | +0.04(+0.47%) |
Aug 02, 2022 | 7.754 | 7.799 | 7.645 | 7.645 | 1,359,900 | -0.16(-2.09%) |
Aug 01, 2022 | 7.808 | 7.953 | 7.699 | 7.808 | 1,231,641 | -0.05(-0.69%) |
Jul 29, 2022 | 7.835 | 7.908 | 7.813 | 7.862 | 1,151,283 | -0.03(-0.34%) |
Jul 28, 2022 | 7.799 | 7.935 | 7.763 | 7.890 | 1,394,007 | +0.12(+1.52%) |
Jul 27, 2022 | 7.835 | 7.844 | 7.618 | 7.772 | 1,379,185 | -0.10(-1.27%) |
Jul 26, 2022 | 7.844 | 7.935 | 7.844 | 7.872 | 1,444,099 | +0.04(+0.46%) |
Jul 25, 2022 | 7.826 | 7.908 | 7.799 | 7.835 | 1,041,799 | +0.10(+1.29%) |
Jul 22, 2022 | 7.817 | 7.899 | 7.672 | 7.736 | 1,288,657 | -0.07(-0.93%) |
Jul 21, 2022 | 7.754 | 7.817 | 7.645 | 7.808 | 1,050,737 | +0.01(+0.12%) |
Jul 20, 2022 | 8.080 | 8.102 | 7.790 | 7.799 | 866,411 | -0.22(-2.71%) |
Jul 19, 2022 | 7.944 | 8.035 | 7.903 | 8.016 | 1,114,085 | +0.11(+1.37%) |
Jul 18, 2022 | 8.025 | 8.035 | 7.872 | 7.908 | 965,838 | -0.04(-0.46%) |
Jul 15, 2022 | 7.971 | 7.971 | 7.844 | 7.944 | 944,044 | +0.02(+0.23%) |
Jul 14, 2022 | 7.853 | 7.939 | 7.813 | 7.926 | 1,015,572 | -0.05(-0.68%) |
Jul 13, 2022 | 7.971 | 8.098 | 7.962 | 7.980 | 962,718 | -0.03(-0.34%) |
Jul 12, 2022 | 8.016 | 8.112 | 7.953 | 8.007 | 1,259,891 | -0.07(-0.90%) |
Jul 11, 2022 | 8.062 | 8.216 | 8.062 | 8.080 | 2,862,794 | -0.13(-1.55%) |
Jul 08, 2022 | 8.107 | 8.297 | 8.053 | 8.207 | 1,534,950 | +0.10(+1.23%) |
Jul 07, 2022 | 7.926 | 8.107 | 7.899 | 8.107 | 1,072,191 | +0.14(+1.70%) |
Jul 06, 2022 | 7.853 | 7.998 | 7.781 | 7.971 | 1,800,963 | +0.11(+1.38%) |
Jul 05, 2022 | 7.953 | 7.953 | 7.772 | 7.862 | 1,567,257 | -0.30(-3.66%) |