Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.768 | 8.004 | 7.724 | 7.846 | 2,385,600 | +0.15(+1.93%) |
Sep 29, 2022 | 8.249 | 8.267 | 7.606 | 7.697 | 1,726,723 | -0.64(-7.67%) |
Sep 28, 2022 | 8.414 | 8.427 | 8.232 | 8.337 | 988,565 | +0.08(+0.93%) |
Sep 27, 2022 | 8.456 | 8.559 | 8.157 | 8.260 | 1,051,165 | -0.09(-1.02%) |
Sep 26, 2022 | 8.841 | 8.910 | 8.337 | 8.345 | 1,027,690 | -0.51(-5.79%) |
Sep 23, 2022 | 9.183 | 9.183 | 8.721 | 8.858 | 889,869 | -0.43(-4.60%) |
Sep 22, 2022 | 9.525 | 9.551 | 9.230 | 9.286 | 496,347 | -0.27(-2.78%) |
Sep 21, 2022 | 9.696 | 9.722 | 9.517 | 9.551 | 485,137 | -0.07(-0.71%) |
Sep 20, 2022 | 9.508 | 9.662 | 9.465 | 9.619 | 867,109 | +0.01(+0.09%) |
Sep 19, 2022 | 9.371 | 9.619 | 9.371 | 9.611 | 548,012 | +0.13(+1.35%) |
Sep 16, 2022 | 9.303 | 9.551 | 9.260 | 9.482 | 1,541,357 | +0.10(+1.09%) |
Sep 15, 2022 | 9.431 | 9.628 | 9.363 | 9.380 | 616,143 | -0.04(-0.45%) |
Sep 14, 2022 | 9.337 | 9.457 | 9.320 | 9.423 | 373,653 | +0.09(+0.92%) |
Sep 13, 2022 | 9.337 | 9.508 | 9.311 | 9.337 | 772,781 | -0.38(-3.87%) |
Sep 12, 2022 | 9.559 | 9.713 | 9.551 | 9.713 | 392,192 | +0.24(+2.53%) |
Sep 09, 2022 | 9.329 | 9.500 | 9.311 | 9.474 | 312,612 | +0.20(+2.12%) |
Sep 08, 2022 | 9.277 | 9.333 | 9.140 | 9.277 | 453,788 | -0.09(-0.91%) |
Sep 07, 2022 | 9.217 | 9.371 | 9.158 | 9.363 | 417,730 | +0.09(+0.92%) |
Sep 06, 2022 | 9.329 | 9.346 | 9.166 | 9.277 | 374,281 | -0.02(-0.18%) |
Sep 02, 2022 | 9.406 | 9.470 | 9.230 | 9.294 | 440,592 | +0.00(+0.00%) |
Sep 01, 2022 | 9.440 | 9.440 | 9.158 | 9.294 | 624,403 | -0.16(-1.72%) |
Aug 31, 2022 | 9.585 | 9.645 | 9.431 | 9.457 | 501,403 | -0.09(-0.90%) |
Aug 30, 2022 | 9.799 | 9.833 | 9.482 | 9.542 | 551,199 | -0.22(-2.28%) |
Aug 29, 2022 | 9.645 | 9.782 | 9.598 | 9.765 | 555,985 | +0.01(+0.09%) |
Aug 26, 2022 | 9.919 | 9.961 | 9.739 | 9.756 | 463,881 | -0.08(-0.78%) |
Aug 25, 2022 | 9.790 | 9.833 | 9.722 | 9.833 | 282,529 | +0.11(+1.14%) |
Aug 24, 2022 | 9.662 | 9.756 | 9.628 | 9.722 | 320,444 | +0.09(+0.89%) |
Aug 23, 2022 | 9.577 | 9.679 | 9.577 | 9.636 | 342,921 | +0.02(+0.18%) |
Aug 22, 2022 | 9.653 | 9.653 | 9.542 | 9.619 | 361,918 | -0.14(-1.40%) |
Aug 19, 2022 | 9.748 | 9.782 | 9.628 | 9.756 | 415,428 | -0.06(-0.61%) |
Aug 18, 2022 | 9.807 | 9.842 | 9.748 | 9.816 | 300,799 | +0.06(+0.61%) |
Aug 17, 2022 | 9.799 | 9.816 | 9.705 | 9.756 | 462,222 | -0.13(-1.30%) |
Aug 16, 2022 | 9.867 | 9.884 | 9.807 | 9.884 | 798,927 | +0.02(+0.17%) |
Aug 15, 2022 | 9.859 | 9.867 | 9.799 | 9.867 | 568,064 | -0.01(-0.09%) |
Aug 12, 2022 | 9.910 | 9.944 | 9.829 | 9.876 | 1,095,466 | +0.05(+0.52%) |
Aug 11, 2022 | 9.867 | 9.893 | 9.802 | 9.825 | 498,058 | +0.02(+0.17%) |
Aug 10, 2022 | 9.901 | 9.953 | 9.773 | 9.807 | 570,419 | +0.02(+0.17%) |
Aug 09, 2022 | 9.842 | 9.876 | 9.739 | 9.790 | 482,701 | -0.03(-0.35%) |
Aug 08, 2022 | 9.859 | 10.07 | 9.777 | 9.825 | 1,408,942 | +0.05(+0.52%) |
Aug 05, 2022 | 9.730 | 9.816 | 9.718 | 9.773 | 305,400 | -0.03(-0.26%) |
Aug 04, 2022 | 9.739 | 9.833 | 9.688 | 9.799 | 453,607 | +0.07(+0.70%) |
Aug 03, 2022 | 9.782 | 9.842 | 9.679 | 9.730 | 474,233 | +0.05(+0.53%) |
Aug 02, 2022 | 9.978 | 9.978 | 9.671 | 9.679 | 951,548 | -0.36(-3.58%) |
Aug 01, 2022 | 10.12 | 10.13 | 9.954 | 10.04 | 847,303 | -0.12(-1.18%) |
Jul 29, 2022 | 10.19 | 10.41 | 10.12 | 10.16 | 777,630 | +0.05(+0.51%) |
Jul 28, 2022 | 9.901 | 10.12 | 9.850 | 10.11 | 1,007,973 | +0.21(+2.16%) |
Jul 27, 2022 | 9.790 | 9.936 | 9.748 | 9.893 | 877,033 | +0.16(+1.67%) |
Jul 26, 2022 | 9.696 | 9.833 | 9.653 | 9.730 | 625,298 | +0.06(+0.62%) |
Jul 25, 2022 | 9.619 | 9.688 | 9.572 | 9.671 | 388,865 | +0.10(+1.07%) |
Jul 22, 2022 | 9.705 | 9.722 | 9.482 | 9.568 | 561,579 | -0.05(-0.53%) |
Jul 21, 2022 | 9.482 | 9.632 | 9.406 | 9.619 | 351,835 | +0.03(+0.36%) |
Jul 20, 2022 | 9.542 | 9.628 | 9.448 | 9.585 | 541,348 | +0.04(+0.45%) |
Jul 19, 2022 | 9.294 | 9.577 | 9.294 | 9.542 | 511,103 | +0.32(+3.43%) |
Jul 18, 2022 | 9.269 | 9.311 | 9.158 | 9.226 | 613,855 | +0.00(+0.00%) |
Jul 15, 2022 | 9.209 | 9.277 | 8.978 | 9.226 | 579,206 | +0.20(+2.18%) |
Jul 14, 2022 | 9.046 | 9.102 | 8.927 | 9.029 | 618,098 | -0.19(-2.04%) |
Jul 13, 2022 | 9.081 | 9.235 | 9.029 | 9.217 | 535,952 | +0.09(+1.03%) |
Jul 12, 2022 | 9.132 | 9.277 | 9.067 | 9.123 | 430,009 | -0.03(-0.28%) |
Jul 11, 2022 | 9.149 | 9.209 | 9.098 | 9.149 | 384,642 | -0.03(-0.37%) |
Jul 08, 2022 | 9.192 | 9.217 | 9.059 | 9.183 | 621,932 | +0.02(+0.19%) |
Jul 07, 2022 | 9.166 | 9.311 | 9.166 | 9.166 | 379,498 | +0.07(+0.75%) |
Jul 06, 2022 | 9.311 | 9.380 | 9.076 | 9.098 | 378,546 | -0.20(-2.12%) |
Jul 05, 2022 | 9.183 | 9.294 | 8.978 | 9.294 | 634,515 | +0.02(+0.18%) |