Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.840 | 8.960 | 8.720 | 8.840 | 1,177,475 | +0.02(+0.23%) |
Sep 29, 2022 | 9.000 | 9.030 | 8.695 | 8.820 | 569,947 | -0.29(-3.18%) |
Sep 28, 2022 | 8.940 | 9.180 | 8.850 | 9.110 | 702,441 | +0.22(+2.47%) |
Sep 27, 2022 | 9.040 | 9.200 | 8.860 | 8.890 | 839,416 | -0.04(-0.45%) |
Sep 26, 2022 | 9.110 | 9.220 | 8.885 | 8.930 | 988,665 | -0.26(-2.83%) |
Sep 23, 2022 | 9.280 | 9.280 | 8.980 | 9.190 | 1,140,168 | -0.29(-3.06%) |
Sep 22, 2022 | 9.490 | 9.580 | 9.360 | 9.480 | 675,944 | -0.05(-0.52%) |
Sep 21, 2022 | 9.560 | 9.640 | 9.420 | 9.530 | 623,150 | +0.09(+0.95%) |
Sep 20, 2022 | 9.610 | 9.610 | 9.290 | 9.440 | 948,412 | -0.26(-2.68%) |
Sep 19, 2022 | 9.600 | 9.740 | 9.560 | 9.700 | 514,326 | -0.04(-0.41%) |
Sep 16, 2022 | 9.620 | 9.860 | 9.540 | 9.740 | 3,466,301 | +0.16(+1.67%) |
Sep 15, 2022 | 9.600 | 9.870 | 9.530 | 9.580 | 925,150 | -0.08(-0.83%) |
Sep 14, 2022 | 9.560 | 9.665 | 9.330 | 9.660 | 894,912 | +0.10(+1.05%) |
Sep 13, 2022 | 9.620 | 9.850 | 9.430 | 9.560 | 903,253 | -0.31(-3.14%) |
Sep 12, 2022 | 9.690 | 9.900 | 9.690 | 9.870 | 595,127 | +0.20(+2.07%) |
Sep 09, 2022 | 9.430 | 9.755 | 9.420 | 9.670 | 652,313 | +0.29(+3.09%) |
Sep 08, 2022 | 9.530 | 9.610 | 9.260 | 9.380 | 670,639 | -0.21(-2.19%) |
Sep 07, 2022 | 9.300 | 9.645 | 9.290 | 9.590 | 690,813 | +0.23(+2.46%) |
Sep 06, 2022 | 9.610 | 9.650 | 9.210 | 9.360 | 1,179,585 | -0.18(-1.89%) |
Sep 02, 2022 | 9.790 | 9.840 | 9.470 | 9.540 | 629,685 | -0.06(-0.63%) |
Sep 01, 2022 | 9.500 | 9.610 | 9.384 | 9.600 | 619,122 | +0.07(+0.73%) |
Aug 31, 2022 | 9.580 | 9.660 | 9.510 | 9.530 | 1,072,815 | -0.13(-1.35%) |
Aug 30, 2022 | 10.10 | 10.10 | 9.645 | 9.660 | 663,982 | -0.40(-3.98%) |
Aug 29, 2022 | 9.690 | 10.12 | 9.660 | 10.06 | 910,208 | +0.29(+2.97%) |
Aug 26, 2022 | 9.820 | 9.850 | 9.650 | 9.770 | 2,087,298 | -0.01(-0.10%) |
Aug 25, 2022 | 9.700 | 9.845 | 9.610 | 9.780 | 736,081 | +0.15(+1.56%) |
Aug 24, 2022 | 9.750 | 9.790 | 9.630 | 9.630 | 905,034 | -0.16(-1.63%) |
Aug 23, 2022 | 9.740 | 9.880 | 9.690 | 9.790 | 1,753,085 | +0.04(+0.41%) |
Aug 22, 2022 | 9.660 | 9.920 | 9.600 | 9.750 | 1,925,659 | -0.04(-0.41%) |
Aug 19, 2022 | 9.900 | 9.900 | 9.650 | 9.790 | 787,446 | -0.19(-1.90%) |
Aug 18, 2022 | 10.20 | 10.20 | 9.940 | 9.980 | 1,032,092 | -0.10(-0.99%) |
Aug 17, 2022 | 10.03 | 10.11 | 9.900 | 10.08 | 1,980,843 | -0.03(-0.30%) |
Aug 16, 2022 | 10.30 | 10.35 | 10.04 | 10.11 | 2,159,069 | -0.19(-1.84%) |
Aug 15, 2022 | 10.05 | 10.44 | 9.870 | 10.30 | 2,096,858 | +0.23(+2.28%) |
Aug 12, 2022 | 9.990 | 10.15 | 9.980 | 10.07 | 2,701,447 | +0.20(+2.03%) |
Aug 11, 2022 | 9.670 | 9.930 | 9.640 | 9.870 | 1,470,122 | +0.27(+2.81%) |
Aug 10, 2022 | 9.620 | 9.760 | 9.530 | 9.600 | 1,539,232 | +0.10(+1.05%) |
Aug 09, 2022 | 9.660 | 9.660 | 9.420 | 9.500 | 1,284,182 | -0.12(-1.25%) |
Aug 08, 2022 | 9.640 | 9.750 | 9.540 | 9.620 | 1,290,040 | +0.04(+0.42%) |
Aug 05, 2022 | 9.700 | 9.790 | 9.510 | 9.580 | 1,532,197 | -0.24(-2.44%) |
Aug 04, 2022 | 10.34 | 10.44 | 9.765 | 9.820 | 1,476,233 | -0.56(-5.39%) |
Aug 03, 2022 | 10.72 | 10.72 | 10.11 | 10.38 | 2,877,287 | -0.52(-4.77%) |
Aug 02, 2022 | 10.78 | 11.03 | 10.71 | 10.90 | 1,907,978 | +0.27(+2.54%) |
Aug 01, 2022 | 10.62 | 10.84 | 10.57 | 10.63 | 847,260 | -0.14(-1.30%) |
Jul 29, 2022 | 10.99 | 10.99 | 10.56 | 10.77 | 723,178 | -0.25(-2.27%) |
Jul 28, 2022 | 11.28 | 11.33 | 10.98 | 11.02 | 1,337,945 | -0.19(-1.69%) |
Jul 27, 2022 | 11.11 | 11.32 | 10.99 | 11.21 | 876,048 | +0.09(+0.81%) |
Jul 26, 2022 | 10.98 | 11.20 | 10.97 | 11.12 | 1,109,098 | +0.14(+1.28%) |
Jul 25, 2022 | 11.06 | 11.16 | 10.96 | 10.98 | 1,050,546 | -0.02(-0.18%) |
Jul 22, 2022 | 11.13 | 11.17 | 10.92 | 11.00 | 447,736 | -0.07(-0.63%) |
Jul 21, 2022 | 11.34 | 11.39 | 10.94 | 11.07 | 532,932 | -0.49(-4.24%) |
Jul 20, 2022 | 11.29 | 11.58 | 11.21 | 11.56 | 911,894 | +0.27(+2.39%) |
Jul 19, 2022 | 11.20 | 11.56 | 11.05 | 11.29 | 1,034,398 | +0.31(+2.82%) |
Jul 18, 2022 | 11.05 | 11.15 | 10.93 | 10.98 | 471,664 | -0.01(-0.09%) |
Jul 15, 2022 | 10.93 | 11.20 | 10.77 | 10.99 | 563,746 | +0.26(+2.42%) |
Jul 14, 2022 | 10.65 | 10.83 | 10.63 | 10.73 | 366,467 | -0.19(-1.74%) |
Jul 13, 2022 | 10.95 | 10.98 | 10.68 | 10.92 | 453,398 | -0.19(-1.71%) |
Jul 12, 2022 | 11.14 | 11.36 | 11.01 | 11.11 | 538,449 | -0.10(-0.89%) |
Jul 11, 2022 | 11.07 | 11.30 | 11.01 | 11.21 | 518,180 | +0.16(+1.45%) |
Jul 08, 2022 | 10.79 | 11.19 | 10.79 | 11.05 | 416,857 | +0.28(+2.60%) |
Jul 07, 2022 | 10.92 | 10.98 | 10.74 | 10.77 | 572,478 | +0.01(+0.09%) |
Jul 06, 2022 | 11.11 | 11.17 | 10.34 | 10.76 | 958,894 | -0.38(-3.41%) |
Jul 05, 2022 | 10.88 | 11.19 | 10.67 | 11.14 | 961,349 | +0.00(+0.00%) |