Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.696 | 8.863 | 8.696 | 8.817 | 40,572 | +0.06(+0.63%) |
Sep 29, 2022 | 8.798 | 8.807 | 8.669 | 8.761 | 64,845 | -0.18(-2.07%) |
Sep 28, 2022 | 8.770 | 9.011 | 8.770 | 8.946 | 71,742 | +0.15(+1.68%) |
Sep 27, 2022 | 8.863 | 8.937 | 8.706 | 8.798 | 62,136 | -0.06(-0.63%) |
Sep 26, 2022 | 8.983 | 9.057 | 8.780 | 8.853 | 58,648 | -0.29(-3.13%) |
Sep 23, 2022 | 9.131 | 9.177 | 9.038 | 9.140 | 79,207 | -0.15(-1.59%) |
Sep 22, 2022 | 9.362 | 9.362 | 9.205 | 9.288 | 91,046 | -0.08(-0.84%) |
Sep 21, 2022 | 9.461 | 9.547 | 9.357 | 9.366 | 44,049 | -0.16(-1.70%) |
Sep 20, 2022 | 9.584 | 9.610 | 9.463 | 9.528 | 18,147 | -0.17(-1.72%) |
Sep 19, 2022 | 9.528 | 9.694 | 9.521 | 9.694 | 87,510 | +0.04(+0.38%) |
Sep 16, 2022 | 9.621 | 9.694 | 9.621 | 9.658 | 14,894 | -0.10(-1.04%) |
Sep 15, 2022 | 9.796 | 9.842 | 9.750 | 9.759 | 111,310 | -0.08(-0.85%) |
Sep 14, 2022 | 9.852 | 9.852 | 9.750 | 9.842 | 44,322 | +0.06(+0.57%) |
Sep 13, 2022 | 9.935 | 9.935 | 9.787 | 9.787 | 84,168 | -0.31(-3.02%) |
Sep 12, 2022 | 9.907 | 10.13 | 9.907 | 10.09 | 82,341 | +0.22(+2.25%) |
Sep 09, 2022 | 9.704 | 9.926 | 9.704 | 9.870 | 60,719 | +0.22(+2.30%) |
Sep 08, 2022 | 9.574 | 9.684 | 9.537 | 9.648 | 44,757 | -0.06(-0.67%) |
Sep 07, 2022 | 9.648 | 9.787 | 9.633 | 9.713 | 29,680 | +0.10(+1.06%) |
Sep 06, 2022 | 9.630 | 9.718 | 9.584 | 9.611 | 111,343 | -0.07(-0.76%) |
Sep 02, 2022 | 9.676 | 9.824 | 9.584 | 9.685 | 50,849 | +0.11(+1.16%) |
Sep 01, 2022 | 9.639 | 9.639 | 9.464 | 9.574 | 49,629 | -0.23(-2.36%) |
Aug 31, 2022 | 9.824 | 9.842 | 9.759 | 9.805 | 30,071 | -0.06(-0.56%) |
Aug 30, 2022 | 9.888 | 9.955 | 9.788 | 9.861 | 28,586 | -0.01(-0.09%) |
Aug 29, 2022 | 9.897 | 10.04 | 9.833 | 9.870 | 190,313 | -0.04(-0.37%) |
Aug 26, 2022 | 10.14 | 10.14 | 9.906 | 9.906 | 46,681 | -0.21(-2.09%) |
Aug 25, 2022 | 10.14 | 10.16 | 10.04 | 10.12 | 127,131 | -0.01(-0.09%) |
Aug 24, 2022 | 10.10 | 10.18 | 10.08 | 10.13 | 46,224 | +0.03(+0.27%) |
Aug 23, 2022 | 10.11 | 10.19 | 10.10 | 10.10 | 62,154 | -0.03(-0.27%) |
Aug 22, 2022 | 10.19 | 10.22 | 10.11 | 10.13 | 35,867 | -0.17(-1.69%) |
Aug 19, 2022 | 10.38 | 10.38 | 10.26 | 10.30 | 22,710 | -0.17(-1.67%) |
Aug 18, 2022 | 10.47 | 10.48 | 10.39 | 10.48 | 41,569 | +0.03(+0.26%) |
Aug 17, 2022 | 10.44 | 10.49 | 10.44 | 10.45 | 20,712 | -0.10(-0.96%) |
Aug 16, 2022 | 10.53 | 10.59 | 10.51 | 10.55 | 24,633 | -0.06(-0.52%) |
Aug 15, 2022 | 10.59 | 10.66 | 10.59 | 10.60 | 28,364 | -0.08(-0.77%) |
Aug 12, 2022 | 10.70 | 10.70 | 10.61 | 10.69 | 226,763 | +0.04(+0.35%) |
Aug 11, 2022 | 10.66 | 10.68 | 10.55 | 10.65 | 19,380 | +0.00(+0.00%) |
Aug 10, 2022 | 10.68 | 10.70 | 10.59 | 10.65 | 44,050 | +0.22(+2.11%) |
Aug 09, 2022 | 10.51 | 10.55 | 10.41 | 10.43 | 34,632 | -0.09(-0.87%) |
Aug 08, 2022 | 10.43 | 10.52 | 10.41 | 10.52 | 33,784 | +0.13(+1.24%) |
Aug 05, 2022 | 10.40 | 10.43 | 10.33 | 10.39 | 25,916 | -0.13(-1.22%) |
Aug 04, 2022 | 10.50 | 10.60 | 10.50 | 10.52 | 23,586 | -0.01(-0.09%) |
Aug 03, 2022 | 10.45 | 10.60 | 10.45 | 10.53 | 25,160 | +0.13(+1.24%) |
Aug 02, 2022 | 10.38 | 10.45 | 10.33 | 10.40 | 81,369 | -0.08(-0.79%) |
Aug 01, 2022 | 10.49 | 10.52 | 10.43 | 10.49 | 63,130 | +0.01(+0.09%) |
Jul 29, 2022 | 10.42 | 10.49 | 10.39 | 10.48 | 76,123 | +0.14(+1.33%) |
Jul 28, 2022 | 10.31 | 10.40 | 10.18 | 10.34 | 69,141 | -0.05(-0.44%) |
Jul 27, 2022 | 10.23 | 10.38 | 10.08 | 10.38 | 45,089 | +0.24(+2.34%) |
Jul 26, 2022 | 10.17 | 10.18 | 10.13 | 10.15 | 35,938 | -0.14(-1.33%) |
Jul 25, 2022 | 10.29 | 10.31 | 10.20 | 10.28 | 22,020 | +0.15(+1.44%) |
Jul 22, 2022 | 10.24 | 10.34 | 10.13 | 10.14 | 27,523 | -0.13(-1.25%) |
Jul 21, 2022 | 10.10 | 10.27 | 10.08 | 10.27 | 96,262 | +0.12(+1.17%) |
Jul 20, 2022 | 10.16 | 10.20 | 10.06 | 10.15 | 119,921 | -0.04(-0.36%) |
Jul 19, 2022 | 10.09 | 10.20 | 10.06 | 10.18 | 39,709 | +0.30(+3.05%) |
Jul 18, 2022 | 10.01 | 10.10 | 9.873 | 9.882 | 35,346 | +0.07(+0.75%) |
Jul 15, 2022 | 9.699 | 9.845 | 9.692 | 9.809 | 23,007 | +0.11(+1.13%) |
Jul 14, 2022 | 9.653 | 9.845 | 8.705 | 9.699 | 85,684 | -0.21(-2.12%) |
Jul 13, 2022 | 9.781 | 9.983 | 9.780 | 9.909 | 18,619 | -0.03(-0.28%) |
Jul 12, 2022 | 9.909 | 10.05 | 9.864 | 9.937 | 47,187 | +0.04(+0.37%) |
Jul 11, 2022 | 9.973 | 10.02 | 9.781 | 9.900 | 49,928 | -0.19(-1.90%) |
Jul 08, 2022 | 10.17 | 10.17 | 9.836 | 10.09 | 14,049 | -0.05(-0.54%) |
Jul 07, 2022 | 9.992 | 10.25 | 9.891 | 10.15 | 38,847 | +0.32(+3.26%) |
Jul 06, 2022 | 9.836 | 9.873 | 9.782 | 9.827 | 29,593 | -0.06(-0.65%) |
Jul 05, 2022 | 9.836 | 9.928 | 9.809 | 9.891 | 33,738 | -0.23(-2.26%) |