Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.750 | 9.750 | 9.700 | 9.700 | 18,180 | -0.03(-0.31%) |
Sep 29, 2022 | 9.780 | 9.780 | 9.730 | 9.730 | 5,550 | -0.05(-0.51%) |
Sep 28, 2022 | 9.780 | 9.780 | 9.730 | 9.780 | 11,440 | -0.10(-1.01%) |
Sep 27, 2022 | 9.820 | 9.880 | 9.810 | 9.880 | 56,625 | +0.02(+0.20%) |
Sep 26, 2022 | 9.900 | 9.900 | 9.780 | 9.860 | 69,397 | -0.01(-0.10%) |
Sep 23, 2022 | 9.900 | 9.920 | 9.870 | 9.870 | 39,821 | -0.03(-0.30%) |
Sep 22, 2022 | 9.850 | 9.920 | 9.850 | 9.900 | 24,609 | +0.00(+0.00%) |
Sep 21, 2022 | 9.900 | 9.900 | 9.880 | 9.900 | 19,100 | +0.02(+0.20%) |
Sep 20, 2022 | 9.850 | 9.930 | 9.850 | 9.880 | 40,335 | -0.01(-0.10%) |
Sep 19, 2022 | 9.870 | 9.890 | 9.830 | 9.890 | 24,830 | +0.05(+0.51%) |
Sep 16, 2022 | 9.870 | 9.900 | 9.830 | 9.840 | 19,499 | -0.03(-0.30%) |
Sep 15, 2022 | 9.850 | 9.880 | 9.850 | 9.870 | 8,025 | +0.00(+0.00%) |
Sep 14, 2022 | 9.920 | 9.920 | 9.840 | 9.870 | 11,220 | -0.01(-0.10%) |
Sep 13, 2022 | 9.940 | 9.940 | 9.880 | 9.880 | 9,800 | -0.05(-0.50%) |
Sep 12, 2022 | 9.900 | 9.940 | 9.900 | 9.930 | 48,100 | +0.03(+0.30%) |
Sep 09, 2022 | 9.890 | 9.900 | 9.880 | 9.900 | 15,300 | +0.02(+0.20%) |
Sep 08, 2022 | 9.860 | 9.900 | 9.860 | 9.880 | 26,400 | -0.01(-0.10%) |
Sep 07, 2022 | 9.870 | 9.890 | 9.830 | 9.890 | 52,675 | +0.04(+0.41%) |
Sep 06, 2022 | 9.890 | 9.890 | 9.850 | 9.850 | 24,155 | +0.00(+0.00%) |
Sep 02, 2022 | 9.850 | 0 | -0.04(-0.40%) | |||
Sep 01, 2022 | 9.830 | 9.890 | 9.830 | 9.890 | 49,239 | +0.01(+0.10%) |
Aug 31, 2022 | 9.860 | 9.900 | 9.850 | 9.880 | 34,700 | -0.02(-0.20%) |
Aug 30, 2022 | 9.840 | 9.900 | 9.810 | 9.900 | 7,000 | +0.05(+0.51%) |
Aug 29, 2022 | 9.880 | 9.880 | 9.810 | 9.850 | 18,700 | -0.02(-0.20%) |
Aug 26, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 9,515 | +0.02(+0.20%) |
Aug 25, 2022 | 9.860 | 9.870 | 9.850 | 9.850 | 16,970 | -0.01(-0.10%) |
Aug 24, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 26,906 | -0.02(-0.20%) |
Aug 23, 2022 | 9.850 | 9.890 | 9.850 | 9.880 | 7,300 | +0.01(+0.10%) |
Aug 22, 2022 | 9.870 | 9.890 | 9.860 | 9.870 | 13,800 | +0.00(+0.00%) |
Aug 19, 2022 | 9.850 | 9.870 | 9.850 | 9.870 | 32,920 | +0.00(+0.00%) |
Aug 18, 2022 | 9.860 | 9.870 | 9.850 | 9.870 | 21,860 | +0.01(+0.10%) |
Aug 17, 2022 | 9.860 | 9.870 | 9.850 | 9.860 | 28,139 | +0.00(+0.00%) |
Aug 16, 2022 | 9.860 | 9.880 | 9.860 | 9.860 | 45,779 | -0.01(-0.10%) |
Aug 15, 2022 | 9.850 | 9.890 | 9.850 | 9.870 | 53,010 | +0.01(+0.10%) |
Aug 12, 2022 | 9.860 | 9.890 | 9.850 | 9.860 | 108,840 | -0.01(-0.10%) |
Aug 11, 2022 | 9.860 | 9.880 | 9.850 | 9.870 | 77,600 | +0.02(+0.20%) |
Aug 10, 2022 | 9.880 | 9.890 | 9.850 | 9.850 | 113,880 | -0.03(-0.30%) |
Aug 09, 2022 | 9.860 | 9.880 | 9.850 | 9.880 | 23,400 | -0.02(-0.20%) |
Aug 08, 2022 | 9.890 | 9.900 | 9.840 | 9.900 | 21,620 | +0.03(+0.30%) |
Aug 05, 2022 | 9.900 | 9.900 | 9.850 | 9.870 | 112,700 | -0.01(-0.10%) |
Aug 04, 2022 | 9.890 | 9.950 | 9.870 | 9.880 | 129,633 | +0.02(+0.20%) |
Aug 03, 2022 | 9.920 | 9.920 | 9.860 | 9.860 | 48,030 | -0.04(-0.40%) |
Aug 02, 2022 | 9.900 | 9.900 | 9.870 | 9.900 | 16,400 | +0.02(+0.20%) |
Jul 29, 2022 | 9.880 | 0 | -0.02(-0.20%) | |||
Jul 28, 2022 | 9.900 | 9.900 | 9.860 | 9.900 | 72,157 | +0.00(+0.00%) |
Jul 27, 2022 | 9.850 | 9.900 | 9.810 | 9.900 | 68,800 | +0.00(+0.00%) |
Jul 26, 2022 | 9.900 | 9.900 | 9.850 | 9.900 | 66,442 | +0.00(+0.00%) |
Jul 25, 2022 | 9.900 | 9.900 | 9.860 | 9.900 | 36,971 | +0.01(+0.10%) |
Jul 22, 2022 | 9.910 | 9.910 | 9.890 | 9.890 | 49,169 | -0.02(-0.20%) |
Jul 21, 2022 | 9.920 | 9.950 | 9.910 | 9.910 | 53,790 | -0.03(-0.30%) |
Jul 20, 2022 | 9.920 | 10.01 | 9.900 | 9.940 | 188,081 | -0.08(-0.80%) |
Jul 19, 2022 | 9.990 | 10.02 | 9.990 | 10.02 | 34,274 | +0.03(+0.30%) |
Jul 18, 2022 | 10.00 | 10.00 | 9.910 | 9.990 | 15,458 | +0.02(+0.20%) |
Jul 15, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 1,802 | +0.03(+0.30%) |
Jul 14, 2022 | 9.980 | 9.990 | 9.940 | 9.940 | 15,700 | -0.04(-0.40%) |
Jul 13, 2022 | 10.00 | 10.00 | 9.980 | 9.980 | 4,739 | +0.02(+0.20%) |
Jul 12, 2022 | 9.960 | 9.960 | 9.940 | 9.960 | 14,168 | +0.01(+0.10%) |
Jul 11, 2022 | 10.01 | 10.01 | 9.950 | 9.950 | 15,039 | -0.04(-0.40%) |
Jul 08, 2022 | 9.950 | 9.990 | 9.950 | 9.990 | 1,800 | -0.01(-0.10%) |
Jul 07, 2022 | 9.950 | 10.01 | 9.950 | 10.00 | 10,500 | +0.05(+0.50%) |
Jul 06, 2022 | 9.980 | 9.990 | 9.950 | 9.950 | 6,800 | -0.02(-0.20%) |
Jul 05, 2022 | 9.980 | 9.980 | 9.950 | 9.970 | 900 | -0.02(-0.20%) |