Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.391 | 8.391 | 8.316 | 8.353 | 101,999 | +0.04(+0.45%) |
Sep 29, 2022 | 8.400 | 8.409 | 8.251 | 8.316 | 137,567 | -0.13(-1.54%) |
Sep 28, 2022 | 8.372 | 8.539 | 8.316 | 8.446 | 296,787 | +0.08(+1.00%) |
Sep 27, 2022 | 8.316 | 8.381 | 8.307 | 8.363 | 172,208 | +0.05(+0.56%) |
Sep 26, 2022 | 8.483 | 8.497 | 8.316 | 8.316 | 347,751 | -0.24(-2.82%) |
Sep 23, 2022 | 8.614 | 8.614 | 8.502 | 8.558 | 153,295 | -0.05(-0.54%) |
Sep 22, 2022 | 8.706 | 8.706 | 8.595 | 8.604 | 150,324 | -0.14(-1.59%) |
Sep 21, 2022 | 8.781 | 8.804 | 8.706 | 8.744 | 135,830 | -0.03(-0.32%) |
Sep 20, 2022 | 8.771 | 8.827 | 8.753 | 8.771 | 181,745 | -0.04(-0.42%) |
Sep 19, 2022 | 8.846 | 8.902 | 8.771 | 8.809 | 107,096 | -0.04(-0.42%) |
Sep 16, 2022 | 8.883 | 8.927 | 8.846 | 8.846 | 112,888 | -0.08(-0.94%) |
Sep 15, 2022 | 8.985 | 9.004 | 8.920 | 8.929 | 115,263 | -0.07(-0.83%) |
Sep 14, 2022 | 9.022 | 9.048 | 8.985 | 9.004 | 97,069 | -0.01(-0.09%) |
Sep 13, 2022 | 9.021 | 9.086 | 8.993 | 9.012 | 132,100 | -0.04(-0.41%) |
Sep 12, 2022 | 9.067 | 9.104 | 9.030 | 9.049 | 174,818 | -0.01(-0.10%) |
Sep 09, 2022 | 9.113 | 9.132 | 9.049 | 9.058 | 124,964 | -0.01(-0.10%) |
Sep 08, 2022 | 9.113 | 9.132 | 9.021 | 9.067 | 265,134 | -0.08(-0.91%) |
Sep 07, 2022 | 9.113 | 9.169 | 9.086 | 9.150 | 100,736 | +0.02(+0.20%) |
Sep 06, 2022 | 9.197 | 9.229 | 9.067 | 9.132 | 139,966 | -0.07(-0.80%) |
Sep 02, 2022 | 9.234 | 9.308 | 9.192 | 9.206 | 82,640 | -0.03(-0.30%) |
Sep 01, 2022 | 9.299 | 9.326 | 9.169 | 9.234 | 125,312 | -0.14(-1.48%) |
Aug 31, 2022 | 9.419 | 9.447 | 9.317 | 9.373 | 171,195 | -0.03(-0.30%) |
Aug 30, 2022 | 9.465 | 9.465 | 9.345 | 9.400 | 99,639 | -0.01(-0.10%) |
Aug 29, 2022 | 9.474 | 9.493 | 9.410 | 9.410 | 81,391 | -0.08(-0.88%) |
Aug 26, 2022 | 9.604 | 9.622 | 9.299 | 9.493 | 236,022 | -0.09(-0.97%) |
Aug 25, 2022 | 9.558 | 9.585 | 9.538 | 9.585 | 194,399 | +0.01(+0.10%) |
Aug 24, 2022 | 9.548 | 9.595 | 9.530 | 9.576 | 88,431 | +0.04(+0.39%) |
Aug 23, 2022 | 9.502 | 9.558 | 9.493 | 9.539 | 59,046 | -0.01(-0.10%) |
Aug 22, 2022 | 9.585 | 9.627 | 9.502 | 9.548 | 55,056 | -0.12(-1.24%) |
Aug 19, 2022 | 9.780 | 9.780 | 9.641 | 9.669 | 167,236 | -0.18(-1.79%) |
Aug 18, 2022 | 9.826 | 9.854 | 9.807 | 9.844 | 58,280 | +0.04(+0.38%) |
Aug 17, 2022 | 9.937 | 9.937 | 9.761 | 9.807 | 67,144 | -0.17(-1.67%) |
Aug 16, 2022 | 10.06 | 10.06 | 9.946 | 9.974 | 49,814 | -0.04(-0.37%) |
Aug 15, 2022 | 10.12 | 10.12 | 9.992 | 10.01 | 153,769 | -0.06(-0.64%) |
Aug 12, 2022 | 10.01 | 10.09 | 10.01 | 10.08 | 113,263 | +0.13(+1.32%) |
Aug 11, 2022 | 9.963 | 10.03 | 9.908 | 9.945 | 103,141 | +0.00(+0.00%) |
Aug 10, 2022 | 9.871 | 9.972 | 9.871 | 9.945 | 83,589 | +0.14(+1.41%) |
Aug 09, 2022 | 9.862 | 9.899 | 9.779 | 9.807 | 92,813 | -0.03(-0.28%) |
Aug 08, 2022 | 9.853 | 9.899 | 9.828 | 9.834 | 97,019 | +0.05(+0.47%) |
Aug 05, 2022 | 9.862 | 9.899 | 9.733 | 9.788 | 141,977 | -0.13(-1.30%) |
Aug 04, 2022 | 9.945 | 10.02 | 9.871 | 9.917 | 155,390 | -0.01(-0.09%) |
Aug 03, 2022 | 9.963 | 10.04 | 9.862 | 9.926 | 163,755 | +0.02(+0.19%) |
Aug 02, 2022 | 9.945 | 9.995 | 9.880 | 9.908 | 90,565 | -0.03(-0.28%) |
Aug 01, 2022 | 9.926 | 10.09 | 9.917 | 9.936 | 178,932 | -0.03(-0.28%) |
Jul 29, 2022 | 9.963 | 10.00 | 9.853 | 9.963 | 118,130 | +0.13(+1.31%) |
Jul 28, 2022 | 9.724 | 9.880 | 9.724 | 9.834 | 123,819 | +0.14(+1.43%) |
Jul 27, 2022 | 9.733 | 9.797 | 9.687 | 9.696 | 120,908 | -0.02(-0.24%) |
Jul 26, 2022 | 9.677 | 9.779 | 9.677 | 9.719 | 55,139 | +0.06(+0.62%) |
Jul 25, 2022 | 9.751 | 9.763 | 9.627 | 9.659 | 101,541 | -0.10(-1.04%) |
Jul 22, 2022 | 9.807 | 9.853 | 9.737 | 9.760 | 68,759 | -0.02(-0.19%) |
Jul 21, 2022 | 9.770 | 9.845 | 9.742 | 9.779 | 64,705 | +0.03(+0.28%) |
Jul 20, 2022 | 9.807 | 9.899 | 9.751 | 9.751 | 61,021 | -0.07(-0.75%) |
Jul 19, 2022 | 9.880 | 9.926 | 9.816 | 9.825 | 62,533 | -0.04(-0.37%) |
Jul 18, 2022 | 9.936 | 9.972 | 9.862 | 9.862 | 29,307 | -0.09(-0.93%) |
Jul 15, 2022 | 9.954 | 10.04 | 9.954 | 9.954 | 46,926 | -0.03(-0.28%) |
Jul 14, 2022 | 9.843 | 10.01 | 9.843 | 9.982 | 66,877 | +0.03(+0.29%) |
Jul 13, 2022 | 9.907 | 9.964 | 9.879 | 9.953 | 26,344 | +0.00(+0.00%) |
Jul 12, 2022 | 9.898 | 9.999 | 9.898 | 9.953 | 73,552 | +0.01(+0.09%) |
Jul 11, 2022 | 9.879 | 9.953 | 9.879 | 9.943 | 58,096 | +0.07(+0.74%) |
Jul 08, 2022 | 9.824 | 9.879 | 9.778 | 9.870 | 61,009 | +0.07(+0.74%) |
Jul 07, 2022 | 9.898 | 9.907 | 9.774 | 9.797 | 99,938 | -0.09(-0.92%) |
Jul 06, 2022 | 9.806 | 9.943 | 9.806 | 9.888 | 97,418 | +0.04(+0.37%) |
Jul 05, 2022 | 9.815 | 9.898 | 9.724 | 9.852 | 69,699 | +0.08(+0.85%) |