Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.870 | 8.260 | 7.680 | 8.080 | 2,833,116 | +0.38(+4.94%) |
Sep 29, 2022 | 8.010 | 8.080 | 7.345 | 7.700 | 2,870,877 | -0.43(-5.29%) |
Sep 28, 2022 | 7.960 | 8.170 | 7.890 | 8.130 | 797,766 | +0.09(+1.12%) |
Sep 27, 2022 | 8.210 | 8.330 | 8.020 | 8.040 | 1,373,648 | +0.04(+0.50%) |
Sep 26, 2022 | 8.110 | 8.350 | 7.980 | 8.000 | 1,695,197 | +0.10(+1.27%) |
Sep 23, 2022 | 8.120 | 8.145 | 7.670 | 7.900 | 2,117,029 | -0.28(-3.42%) |
Sep 22, 2022 | 8.280 | 8.600 | 8.145 | 8.180 | 1,281,180 | -0.18(-2.15%) |
Sep 21, 2022 | 8.940 | 8.940 | 8.180 | 8.360 | 2,325,719 | -0.30(-3.46%) |
Sep 20, 2022 | 8.480 | 9.040 | 8.480 | 8.660 | 2,665,084 | +0.12(+1.41%) |
Sep 19, 2022 | 8.400 | 8.730 | 8.330 | 8.540 | 1,546,851 | +0.05(+0.59%) |
Sep 16, 2022 | 8.800 | 8.800 | 8.330 | 8.490 | 13,538,198 | -0.37(-4.18%) |
Sep 15, 2022 | 8.600 | 8.990 | 8.600 | 8.860 | 2,247,787 | +0.14(+1.61%) |
Sep 14, 2022 | 8.680 | 8.750 | 8.455 | 8.720 | 1,513,280 | -0.02(-0.23%) |
Sep 13, 2022 | 8.500 | 9.080 | 8.400 | 8.740 | 3,999,314 | +0.14(+1.63%) |
Sep 12, 2022 | 8.630 | 8.870 | 8.590 | 8.600 | 2,346,330 | +0.03(+0.35%) |
Sep 09, 2022 | 8.100 | 8.815 | 8.065 | 8.570 | 3,480,658 | +0.61(+7.66%) |
Sep 08, 2022 | 7.960 | 8.080 | 7.810 | 7.960 | 1,196,021 | -0.01(-0.13%) |
Sep 07, 2022 | 7.720 | 8.055 | 7.720 | 7.970 | 2,091,280 | +0.20(+2.57%) |
Sep 06, 2022 | 7.870 | 8.009 | 7.690 | 7.770 | 2,806,233 | +0.00(+0.00%) |
Sep 02, 2022 | 8.430 | 8.430 | 7.760 | 7.770 | 3,666,610 | -0.61(-7.28%) |
Sep 01, 2022 | 8.320 | 8.430 | 8.140 | 8.380 | 1,994,708 | -0.06(-0.71%) |
Aug 31, 2022 | 8.730 | 8.748 | 8.370 | 8.440 | 1,326,733 | -0.09(-1.06%) |
Aug 30, 2022 | 8.320 | 8.575 | 8.180 | 8.530 | 1,510,195 | +0.21(+2.52%) |
Aug 29, 2022 | 8.590 | 8.850 | 8.320 | 8.320 | 1,776,847 | -0.34(-3.93%) |
Aug 26, 2022 | 8.500 | 8.780 | 8.245 | 8.660 | 3,150,371 | +0.48(+5.87%) |
Aug 25, 2022 | 8.110 | 8.270 | 7.160 | 8.180 | 2,750,897 | +0.17(+2.12%) |
Aug 24, 2022 | 7.940 | 8.280 | 7.900 | 8.010 | 8,547,824 | +0.05(+0.63%) |
Aug 23, 2022 | 8.040 | 8.040 | 7.490 | 7.960 | 3,134,512 | -0.06(-0.75%) |
Aug 22, 2022 | 7.660 | 8.329 | 7.505 | 8.020 | 4,450,214 | +0.50(+6.65%) |
Aug 19, 2022 | 7.500 | 7.640 | 7.460 | 7.520 | 863,829 | +0.00(+0.00%) |
Aug 18, 2022 | 7.410 | 7.585 | 7.400 | 7.520 | 907,328 | +0.02(+0.27%) |
Aug 17, 2022 | 7.460 | 7.630 | 7.360 | 7.500 | 788,878 | +0.01(+0.13%) |
Aug 16, 2022 | 7.440 | 7.515 | 7.370 | 7.490 | 682,665 | -0.02(-0.27%) |
Aug 15, 2022 | 7.270 | 7.550 | 7.270 | 7.510 | 1,040,580 | +0.10(+1.35%) |
Aug 12, 2022 | 7.360 | 7.410 | 7.210 | 7.410 | 870,047 | -0.07(-0.94%) |
Aug 11, 2022 | 7.430 | 7.720 | 7.430 | 7.480 | 1,596,723 | +0.15(+2.05%) |
Aug 10, 2022 | 7.230 | 7.380 | 7.070 | 7.330 | 581,872 | +0.15(+2.09%) |
Aug 09, 2022 | 7.000 | 7.480 | 6.960 | 7.180 | 1,120,694 | +0.18(+2.57%) |
Aug 08, 2022 | 6.910 | 7.115 | 6.840 | 7.000 | 1,064,315 | +0.06(+0.86%) |
Aug 05, 2022 | 6.810 | 6.990 | 6.770 | 6.940 | 746,726 | +0.02(+0.29%) |
Aug 04, 2022 | 6.800 | 7.070 | 6.710 | 6.920 | 2,056,104 | -0.01(-0.14%) |
Aug 03, 2022 | 6.800 | 7.060 | 6.560 | 6.930 | 1,985,702 | +0.14(+2.06%) |
Aug 02, 2022 | 6.460 | 6.850 | 6.420 | 6.790 | 2,384,240 | +0.23(+3.51%) |
Aug 01, 2022 | 7.100 | 7.130 | 6.400 | 6.560 | 2,556,062 | -0.58(-8.12%) |
Jul 29, 2022 | 6.950 | 7.195 | 6.810 | 7.140 | 1,369,026 | -0.11(-1.52%) |
Jul 28, 2022 | 7.270 | 7.690 | 7.120 | 7.250 | 1,643,253 | -0.12(-1.63%) |
Jul 27, 2022 | 7.150 | 7.390 | 7.035 | 7.370 | 1,053,769 | +0.39(+5.59%) |
Jul 26, 2022 | 7.060 | 7.100 | 6.905 | 6.980 | 594,159 | -0.06(-0.85%) |
Jul 25, 2022 | 6.780 | 7.120 | 6.750 | 7.040 | 759,334 | +0.26(+3.83%) |
Jul 22, 2022 | 7.040 | 7.070 | 6.725 | 6.780 | 995,259 | -0.32(-4.51%) |
Jul 21, 2022 | 7.180 | 7.320 | 7.020 | 7.100 | 650,946 | -0.09(-1.25%) |
Jul 20, 2022 | 7.000 | 7.380 | 6.910 | 7.190 | 1,938,512 | +0.25(+3.60%) |
Jul 19, 2022 | 7.000 | 7.030 | 6.810 | 6.940 | 733,285 | +0.05(+0.73%) |
Jul 18, 2022 | 6.940 | 7.185 | 6.780 | 6.890 | 1,571,227 | +0.33(+5.03%) |
Jul 15, 2022 | 6.610 | 6.720 | 6.320 | 6.560 | 2,077,720 | -0.06(-0.91%) |
Jul 14, 2022 | 7.180 | 7.180 | 6.410 | 6.620 | 2,729,504 | -0.48(-6.76%) |
Jul 13, 2022 | 6.990 | 7.385 | 6.970 | 7.100 | 1,444,863 | -0.08(-1.11%) |
Jul 12, 2022 | 7.120 | 7.270 | 6.840 | 7.180 | 1,189,642 | +0.05(+0.70%) |
Jul 11, 2022 | 7.280 | 7.280 | 6.760 | 7.130 | 2,964,642 | -0.41(-5.44%) |
Jul 08, 2022 | 7.700 | 7.720 | 7.420 | 7.540 | 1,819,874 | -0.22(-2.84%) |
Jul 07, 2022 | 7.590 | 7.940 | 7.580 | 7.760 | 1,817,283 | -0.01(-0.13%) |
Jul 06, 2022 | 8.100 | 8.140 | 7.300 | 7.770 | 3,164,623 | -0.48(-5.82%) |
Jul 05, 2022 | 8.500 | 8.525 | 8.055 | 8.250 | 1,821,363 | -0.42(-4.84%) |