Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.010 | 9.094 | 9.002 | 9.094 | 158,294 | +0.08(+0.84%) |
Sep 29, 2022 | 9.044 | 9.077 | 8.985 | 9.019 | 95,721 | -0.08(-0.92%) |
Sep 28, 2022 | 9.052 | 9.194 | 9.027 | 9.102 | 90,709 | +0.06(+0.65%) |
Sep 27, 2022 | 9.044 | 9.094 | 8.985 | 9.044 | 117,745 | -0.01(-0.09%) |
Sep 26, 2022 | 9.060 | 9.127 | 9.044 | 9.052 | 110,487 | -0.06(-0.64%) |
Sep 23, 2022 | 9.169 | 9.274 | 9.102 | 9.111 | 62,232 | -0.13(-1.45%) |
Sep 22, 2022 | 9.320 | 9.320 | 9.228 | 9.245 | 43,886 | -0.08(-0.90%) |
Sep 21, 2022 | 9.362 | 9.454 | 9.228 | 9.328 | 112,423 | +0.02(+0.18%) |
Sep 20, 2022 | 9.220 | 9.429 | 9.220 | 9.312 | 121,410 | +0.04(+0.45%) |
Sep 19, 2022 | 9.211 | 9.303 | 9.211 | 9.270 | 85,108 | +0.00(+0.00%) |
Sep 16, 2022 | 9.345 | 9.345 | 9.236 | 9.270 | 109,559 | -0.11(-1.16%) |
Sep 15, 2022 | 9.429 | 9.462 | 9.362 | 9.379 | 96,608 | -0.06(-0.62%) |
Sep 14, 2022 | 9.421 | 9.504 | 9.421 | 9.437 | 64,905 | -0.00(-0.05%) |
Sep 13, 2022 | 9.542 | 9.567 | 9.425 | 9.442 | 40,686 | -0.12(-1.22%) |
Sep 12, 2022 | 9.625 | 9.650 | 9.533 | 9.558 | 37,179 | -0.02(-0.26%) |
Sep 09, 2022 | 9.525 | 9.617 | 9.525 | 9.583 | 29,354 | +0.05(+0.52%) |
Sep 08, 2022 | 9.442 | 9.550 | 9.442 | 9.533 | 57,323 | +0.05(+0.53%) |
Sep 07, 2022 | 9.400 | 9.508 | 9.400 | 9.483 | 23,193 | +0.05(+0.53%) |
Sep 06, 2022 | 9.458 | 9.558 | 9.425 | 9.433 | 47,577 | -0.04(-0.44%) |
Sep 02, 2022 | 9.425 | 9.525 | 9.425 | 9.475 | 57,382 | +0.06(+0.62%) |
Sep 01, 2022 | 9.483 | 9.568 | 9.417 | 9.417 | 59,871 | -0.07(-0.79%) |
Aug 31, 2022 | 9.517 | 9.542 | 9.492 | 9.492 | 53,843 | -0.02(-0.18%) |
Aug 30, 2022 | 9.600 | 9.608 | 9.500 | 9.508 | 73,664 | -0.12(-1.21%) |
Aug 29, 2022 | 9.575 | 9.700 | 9.533 | 9.625 | 84,217 | -0.04(-0.43%) |
Aug 26, 2022 | 9.791 | 9.833 | 9.658 | 9.667 | 58,948 | -0.12(-1.28%) |
Aug 25, 2022 | 9.908 | 9.908 | 9.791 | 9.791 | 38,947 | -0.07(-0.68%) |
Aug 24, 2022 | 9.750 | 9.866 | 9.746 | 9.858 | 78,399 | +0.14(+1.46%) |
Aug 23, 2022 | 9.758 | 9.791 | 9.708 | 9.716 | 44,449 | -0.02(-0.26%) |
Aug 22, 2022 | 9.741 | 9.825 | 9.700 | 9.741 | 45,145 | -0.12(-1.27%) |
Aug 19, 2022 | 9.933 | 9.950 | 9.858 | 9.866 | 49,392 | -0.07(-0.75%) |
Aug 18, 2022 | 9.975 | 10.000 | 9.908 | 9.941 | 40,471 | +0.02(+0.17%) |
Aug 17, 2022 | 9.983 | 9.983 | 9.908 | 9.925 | 59,906 | -0.06(-0.58%) |
Aug 16, 2022 | 10.03 | 10.04 | 9.966 | 9.983 | 50,634 | -0.03(-0.33%) |
Aug 15, 2022 | 10.02 | 10.09 | 10.01 | 10.02 | 92,967 | -0.12(-1.15%) |
Aug 12, 2022 | 10.07 | 10.13 | 10.01 | 10.13 | 41,904 | +0.09(+0.87%) |
Aug 11, 2022 | 10.05 | 10.05 | 9.938 | 10.05 | 45,573 | +0.06(+0.58%) |
Aug 10, 2022 | 9.930 | 9.988 | 9.899 | 9.988 | 36,472 | +0.11(+1.09%) |
Aug 09, 2022 | 9.880 | 9.938 | 9.863 | 9.880 | 103,681 | -0.01(-0.08%) |
Aug 08, 2022 | 9.913 | 9.938 | 9.863 | 9.888 | 64,505 | +0.02(+0.25%) |
Aug 05, 2022 | 9.905 | 9.913 | 9.863 | 9.863 | 46,720 | -0.07(-0.67%) |
Aug 04, 2022 | 9.930 | 9.930 | 9.814 | 9.930 | 49,509 | +0.06(+0.59%) |
Aug 03, 2022 | 9.814 | 9.930 | 9.814 | 9.872 | 99,860 | +0.06(+0.59%) |
Aug 02, 2022 | 9.789 | 9.872 | 9.739 | 9.814 | 88,634 | -0.04(-0.42%) |
Aug 01, 2022 | 9.863 | 9.936 | 9.648 | 9.855 | 110,375 | +0.01(+0.08%) |
Jul 29, 2022 | 9.756 | 9.921 | 9.714 | 9.847 | 128,074 | +0.14(+1.45%) |
Jul 28, 2022 | 9.540 | 9.714 | 9.479 | 9.706 | 123,178 | +0.20(+2.09%) |
Jul 27, 2022 | 9.441 | 9.540 | 9.433 | 9.507 | 82,585 | +0.14(+1.50%) |
Jul 26, 2022 | 9.516 | 9.540 | 9.367 | 9.367 | 57,387 | -0.16(-1.65%) |
Jul 25, 2022 | 9.598 | 9.623 | 9.474 | 9.524 | 55,266 | -0.01(-0.09%) |
Jul 22, 2022 | 9.557 | 9.673 | 9.458 | 9.532 | 83,967 | +0.02(+0.26%) |
Jul 21, 2022 | 9.383 | 9.516 | 9.309 | 9.507 | 49,047 | +0.14(+1.50%) |
Jul 20, 2022 | 9.333 | 9.375 | 9.275 | 9.367 | 89,911 | +0.08(+0.89%) |
Jul 19, 2022 | 9.350 | 9.375 | 9.238 | 9.284 | 79,430 | +0.00(+0.00%) |
Jul 18, 2022 | 9.424 | 9.458 | 9.209 | 9.284 | 63,847 | -0.07(-0.80%) |
Jul 15, 2022 | 9.524 | 9.524 | 9.358 | 9.358 | 81,752 | -0.17(-1.74%) |
Jul 14, 2022 | 9.482 | 9.524 | 9.358 | 9.524 | 74,114 | -0.01(-0.13%) |
Jul 13, 2022 | 9.454 | 9.537 | 9.295 | 9.537 | 134,924 | +0.07(+0.70%) |
Jul 12, 2022 | 9.322 | 9.479 | 9.322 | 9.471 | 144,338 | +0.17(+1.86%) |
Jul 11, 2022 | 9.240 | 9.347 | 9.149 | 9.298 | 181,171 | +0.09(+0.98%) |
Jul 08, 2022 | 9.125 | 9.215 | 9.125 | 9.207 | 94,695 | +0.11(+1.18%) |
Jul 07, 2022 | 9.166 | 9.166 | 9.100 | 9.100 | 66,655 | -0.04(-0.45%) |
Jul 06, 2022 | 9.182 | 9.195 | 9.034 | 9.141 | 57,961 | -0.01(-0.09%) |
Jul 05, 2022 | 9.191 | 9.191 | 9.067 | 9.149 | 60,387 | -0.07(-0.71%) |