Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.509 | 9.550 | 9.433 | 9.492 | 185,574 | -0.02(-0.18%) |
Sep 29, 2022 | 9.425 | 9.527 | 9.351 | 9.509 | 207,343 | +0.03(+0.35%) |
Sep 28, 2022 | 9.333 | 9.492 | 9.225 | 9.475 | 220,912 | +0.23(+2.44%) |
Sep 27, 2022 | 9.325 | 9.354 | 9.225 | 9.250 | 130,582 | -0.07(-0.72%) |
Sep 26, 2022 | 9.308 | 9.425 | 9.308 | 9.317 | 78,368 | -0.08(-0.80%) |
Sep 23, 2022 | 9.484 | 9.500 | 9.371 | 9.392 | 110,962 | -0.13(-1.40%) |
Sep 22, 2022 | 9.693 | 9.718 | 9.509 | 9.525 | 120,522 | -0.13(-1.32%) |
Sep 21, 2022 | 9.686 | 9.777 | 9.653 | 9.653 | 59,573 | -0.02(-0.26%) |
Sep 20, 2022 | 9.678 | 9.728 | 9.641 | 9.678 | 85,069 | -0.01(-0.09%) |
Sep 19, 2022 | 9.694 | 9.744 | 9.669 | 9.686 | 53,075 | -0.06(-0.60%) |
Sep 16, 2022 | 9.786 | 9.786 | 9.669 | 9.744 | 51,694 | -0.07(-0.76%) |
Sep 15, 2022 | 9.918 | 9.918 | 9.794 | 9.819 | 66,441 | -0.11(-1.09%) |
Sep 14, 2022 | 9.910 | 9.964 | 9.877 | 9.927 | 71,760 | +0.02(+0.25%) |
Sep 13, 2022 | 9.902 | 9.968 | 9.835 | 9.902 | 90,399 | -0.09(-0.91%) |
Sep 12, 2022 | 10.05 | 10.06 | 9.977 | 9.993 | 65,329 | +0.00(+0.00%) |
Sep 09, 2022 | 9.902 | 10.00 | 9.902 | 9.993 | 45,406 | +0.09(+0.92%) |
Sep 08, 2022 | 9.902 | 9.985 | 9.860 | 9.902 | 76,063 | -0.03(-0.33%) |
Sep 07, 2022 | 9.877 | 9.989 | 9.864 | 9.935 | 54,385 | +0.02(+0.25%) |
Sep 06, 2022 | 9.935 | 9.960 | 9.877 | 9.910 | 39,332 | -0.05(-0.50%) |
Sep 02, 2022 | 9.968 | 10.03 | 9.943 | 9.960 | 55,072 | +0.01(+0.08%) |
Sep 01, 2022 | 10.15 | 10.18 | 9.918 | 9.952 | 96,429 | -0.07(-0.66%) |
Aug 31, 2022 | 10.13 | 10.28 | 10.02 | 10.02 | 63,410 | -0.02(-0.17%) |
Aug 30, 2022 | 10.17 | 10.17 | 10.03 | 10.03 | 97,270 | -0.09(-0.90%) |
Aug 29, 2022 | 10.16 | 10.29 | 10.13 | 10.13 | 63,693 | -0.12(-1.13%) |
Aug 26, 2022 | 10.39 | 10.39 | 10.24 | 10.24 | 60,073 | -0.11(-1.04%) |
Aug 25, 2022 | 10.37 | 10.43 | 10.33 | 10.35 | 45,487 | -0.01(-0.08%) |
Aug 24, 2022 | 10.32 | 10.43 | 10.32 | 10.36 | 26,319 | +0.04(+0.40%) |
Aug 23, 2022 | 10.31 | 10.34 | 10.29 | 10.32 | 20,239 | +0.01(+0.14%) |
Aug 22, 2022 | 10.37 | 10.37 | 10.28 | 10.30 | 21,454 | -0.08(-0.79%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.36 | 10.38 | 36,765 | -0.14(-1.33%) |
Aug 18, 2022 | 10.53 | 10.58 | 10.45 | 10.53 | 62,059 | -0.02(-0.16%) |
Aug 17, 2022 | 10.76 | 10.76 | 10.50 | 10.54 | 160,494 | -0.16(-1.46%) |
Aug 16, 2022 | 10.69 | 10.76 | 10.58 | 10.70 | 106,037 | +0.01(+0.08%) |
Aug 15, 2022 | 10.88 | 10.88 | 10.63 | 10.69 | 68,666 | +0.01(+0.08%) |
Aug 12, 2022 | 10.70 | 10.76 | 10.65 | 10.68 | 40,509 | +0.04(+0.39%) |
Aug 11, 2022 | 10.76 | 10.90 | 10.60 | 10.64 | 94,527 | -0.02(-0.23%) |
Aug 10, 2022 | 10.64 | 10.70 | 10.61 | 10.67 | 59,627 | +0.06(+0.54%) |
Aug 09, 2022 | 10.66 | 10.67 | 10.58 | 10.61 | 62,419 | -0.03(-0.31%) |
Aug 08, 2022 | 10.67 | 10.67 | 10.60 | 10.64 | 42,175 | +0.03(+0.31%) |
Aug 05, 2022 | 10.71 | 10.71 | 10.57 | 10.61 | 93,880 | -0.07(-0.69%) |
Aug 04, 2022 | 10.62 | 10.76 | 10.46 | 10.68 | 163,690 | +0.13(+1.25%) |
Aug 03, 2022 | 10.46 | 10.62 | 10.37 | 10.55 | 85,398 | +0.11(+1.03%) |
Aug 02, 2022 | 10.38 | 10.44 | 10.29 | 10.44 | 45,069 | +0.10(+0.96%) |
Aug 01, 2022 | 10.27 | 10.38 | 10.24 | 10.34 | 72,022 | +0.04(+0.40%) |
Jul 29, 2022 | 10.24 | 10.31 | 10.09 | 10.30 | 67,845 | +0.22(+2.21%) |
Jul 28, 2022 | 9.948 | 10.13 | 9.927 | 10.08 | 77,169 | +0.17(+1.75%) |
Jul 27, 2022 | 9.898 | 9.997 | 9.816 | 9.906 | 62,187 | +0.03(+0.33%) |
Jul 26, 2022 | 9.956 | 9.956 | 9.849 | 9.873 | 41,040 | -0.05(-0.50%) |
Jul 25, 2022 | 9.890 | 9.989 | 9.890 | 9.923 | 49,592 | +0.00(+0.00%) |
Jul 22, 2022 | 9.857 | 10.01 | 9.842 | 9.923 | 53,336 | +0.12(+1.18%) |
Jul 21, 2022 | 9.601 | 9.849 | 9.601 | 9.807 | 58,501 | +0.14(+1.43%) |
Jul 20, 2022 | 9.743 | 9.743 | 9.661 | 9.669 | 68,662 | -0.02(-0.17%) |
Jul 19, 2022 | 9.604 | 9.727 | 9.530 | 9.686 | 152,005 | +0.08(+0.85%) |
Jul 18, 2022 | 9.636 | 9.694 | 9.555 | 9.604 | 76,776 | +0.02(+0.26%) |
Jul 15, 2022 | 9.514 | 9.645 | 9.481 | 9.579 | 93,357 | +0.07(+0.69%) |
Jul 14, 2022 | 9.497 | 9.563 | 9.497 | 9.514 | 26,052 | -0.07(-0.68%) |
Jul 13, 2022 | 9.555 | 9.595 | 9.481 | 9.579 | 78,249 | +0.01(+0.09%) |
Jul 12, 2022 | 9.579 | 9.628 | 9.555 | 9.571 | 87,746 | +0.02(+0.26%) |
Jul 11, 2022 | 9.579 | 9.604 | 9.489 | 9.546 | 111,098 | -0.04(-0.43%) |
Jul 08, 2022 | 9.595 | 9.661 | 9.530 | 9.587 | 32,198 | -0.01(-0.09%) |
Jul 07, 2022 | 9.604 | 9.702 | 9.530 | 9.595 | 87,457 | +0.02(+0.26%) |
Jul 06, 2022 | 9.677 | 9.694 | 9.522 | 9.571 | 93,417 | -0.07(-0.68%) |
Jul 05, 2022 | 9.710 | 9.759 | 9.530 | 9.636 | 157,673 | -0.07(-0.68%) |