Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.720 | 7.780 | 7.640 | 7.660 | 1,034,283 | +0.09(+1.19%) |
Sep 29, 2022 | 7.580 | 7.630 | 7.520 | 7.570 | 127,232 | -0.36(-4.54%) |
Sep 28, 2022 | 7.640 | 7.930 | 7.718 | 7.930 | 370,719 | -0.13(-1.61%) |
Sep 27, 2022 | 8.140 | 8.220 | 7.990 | 8.060 | 501,963 | -0.10(-1.23%) |
Sep 26, 2022 | 8.360 | 8.360 | 8.080 | 8.160 | 103,254 | -0.16(-1.92%) |
Sep 23, 2022 | 8.500 | 8.520 | 8.305 | 8.320 | 64,204 | -0.45(-5.13%) |
Sep 22, 2022 | 8.830 | 8.830 | 8.710 | 8.770 | 203,827 | +0.08(+0.92%) |
Sep 21, 2022 | 8.930 | 8.930 | 8.690 | 8.690 | 132,370 | -0.12(-1.36%) |
Sep 20, 2022 | 8.980 | 8.985 | 8.750 | 8.810 | 255,502 | -0.51(-5.43%) |
Sep 19, 2022 | 9.250 | 9.470 | 9.170 | 9.316 | 104,944 | +0.02(+0.17%) |
Sep 16, 2022 | 9.120 | 9.330 | 9.120 | 9.300 | 84,462 | +0.06(+0.65%) |
Sep 15, 2022 | 9.330 | 9.530 | 9.240 | 9.240 | 212,274 | -0.16(-1.70%) |
Sep 14, 2022 | 9.470 | 9.518 | 9.380 | 9.400 | 81,107 | -0.29(-2.99%) |
Sep 13, 2022 | 9.680 | 9.760 | 9.640 | 9.690 | 141,723 | -0.29(-2.91%) |
Sep 12, 2022 | 9.940 | 10.07 | 9.940 | 9.980 | 219,125 | +0.54(+5.72%) |
Sep 09, 2022 | 9.440 | 9.495 | 9.390 | 9.440 | 49,963 | +0.30(+3.28%) |
Sep 08, 2022 | 9.215 | 9.230 | 9.100 | 9.140 | 96,103 | -0.49(-5.09%) |
Sep 07, 2022 | 9.570 | 9.660 | 9.570 | 9.630 | 154,986 | -0.09(-0.93%) |
Sep 06, 2022 | 9.880 | 9.890 | 9.710 | 9.720 | 156,472 | +0.30(+3.18%) |
Sep 02, 2022 | 9.450 | 9.560 | 9.370 | 9.420 | 212,746 | -0.02(-0.21%) |
Sep 01, 2022 | 9.400 | 9.454 | 9.310 | 9.440 | 206,007 | -0.17(-1.77%) |
Aug 31, 2022 | 9.750 | 9.750 | 9.610 | 9.610 | 82,162 | -0.15(-1.54%) |
Aug 30, 2022 | 9.830 | 9.930 | 9.730 | 9.760 | 141,929 | +0.06(+0.62%) |
Aug 29, 2022 | 9.710 | 9.770 | 9.600 | 9.700 | 99,091 | +0.00(+0.00%) |
Aug 26, 2022 | 9.950 | 10.00 | 9.670 | 9.700 | 76,733 | -0.42(-4.15%) |
Aug 25, 2022 | 10.02 | 10.18 | 9.980 | 10.12 | 82,726 | -0.02(-0.18%) |
Aug 24, 2022 | 10.12 | 10.18 | 10.04 | 10.14 | 66,642 | -0.26(-2.52%) |
Aug 23, 2022 | 10.44 | 10.48 | 10.35 | 10.40 | 76,603 | -0.05(-0.48%) |
Aug 22, 2022 | 10.48 | 10.51 | 10.45 | 10.45 | 20,208 | -0.13(-1.23%) |
Aug 19, 2022 | 10.34 | 10.62 | 10.34 | 10.58 | 10,247 | -0.23(-2.13%) |
Aug 18, 2022 | 10.80 | 10.82 | 10.77 | 10.81 | 14,357 | -0.05(-0.46%) |
Aug 17, 2022 | 10.91 | 10.93 | 10.84 | 10.86 | 14,503 | -0.21(-1.90%) |
Aug 16, 2022 | 11.01 | 11.07 | 11.00 | 11.07 | 14,938 | +0.14(+1.28%) |
Aug 15, 2022 | 10.90 | 10.94 | 10.88 | 10.93 | 29,040 | +0.00(+0.00%) |
Aug 12, 2022 | 10.93 | 10.96 | 10.89 | 10.93 | 12,379 | -0.05(-0.46%) |
Aug 11, 2022 | 11.01 | 11.04 | 10.92 | 10.98 | 20,503 | -0.01(-0.09%) |
Aug 10, 2022 | 10.99 | 11.39 | 10.99 | 10.99 | 14,195 | +0.28(+2.61%) |
Aug 09, 2022 | 10.81 | 10.81 | 10.66 | 10.71 | 109,314 | -0.26(-2.37%) |
Aug 08, 2022 | 10.76 | 10.98 | 10.72 | 10.97 | 43,764 | +0.27(+2.52%) |
Aug 05, 2022 | 10.71 | 10.89 | 10.68 | 10.70 | 55,043 | -0.11(-1.02%) |
Aug 04, 2022 | 10.82 | 11.06 | 10.80 | 10.81 | 9,053 | -0.05(-0.46%) |
Aug 03, 2022 | 10.84 | 10.86 | 10.71 | 10.86 | 83,760 | -0.10(-0.91%) |
Aug 02, 2022 | 10.99 | 11.04 | 10.95 | 10.96 | 97,756 | -0.04(-0.36%) |
Aug 01, 2022 | 11.07 | 11.09 | 10.98 | 11.00 | 64,345 | +0.04(+0.36%) |
Jul 29, 2022 | 10.95 | 11.20 | 10.95 | 10.96 | 79,251 | +0.06(+0.55%) |
Jul 28, 2022 | 10.74 | 10.90 | 10.74 | 10.90 | 24,881 | +0.03(+0.28%) |
Jul 27, 2022 | 10.62 | 11.10 | 10.62 | 10.87 | 48,993 | +0.29(+2.74%) |
Jul 26, 2022 | 10.57 | 10.90 | 10.49 | 10.58 | 143,200 | -0.33(-3.02%) |
Jul 25, 2022 | 11.00 | 11.00 | 10.85 | 10.91 | 68,090 | +0.13(+1.21%) |
Jul 22, 2022 | 10.69 | 10.81 | 10.69 | 10.78 | 14,749 | +0.20(+1.89%) |
Jul 21, 2022 | 10.45 | 10.96 | 10.45 | 10.58 | 64,766 | +0.01(+0.09%) |
Jul 20, 2022 | 10.61 | 11.00 | 10.50 | 10.57 | 38,538 | -0.03(-0.28%) |
Jul 19, 2022 | 10.67 | 10.70 | 10.55 | 10.60 | 159,947 | +0.12(+1.15%) |
Jul 18, 2022 | 10.43 | 10.57 | 10.40 | 10.48 | 134,948 | +0.21(+2.04%) |
Jul 15, 2022 | 10.22 | 10.28 | 10.20 | 10.27 | 29,461 | +0.21(+2.09%) |
Jul 14, 2022 | 10.01 | 10.11 | 9.960 | 10.06 | 81,211 | -0.30(-2.92%) |
Jul 13, 2022 | 10.29 | 10.40 | 10.29 | 10.36 | 39,602 | +0.04(+0.41%) |
Jul 12, 2022 | 10.25 | 10.41 | 10.24 | 10.32 | 73,044 | -0.04(-0.39%) |
Jul 11, 2022 | 10.42 | 10.44 | 10.32 | 10.36 | 108,474 | -0.20(-1.89%) |
Jul 08, 2022 | 10.49 | 10.59 | 10.49 | 10.56 | 22,742 | +0.16(+1.54%) |
Jul 07, 2022 | 10.61 | 10.61 | 10.34 | 10.40 | 90,307 | +0.08(+0.78%) |
Jul 06, 2022 | 10.54 | 10.54 | 10.00 | 10.32 | 188,208 | +0.10(+0.98%) |
Jul 05, 2022 | 10.04 | 10.26 | 10.04 | 10.22 | 143,522 | +0.05(+0.49%) |