Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.100 | 9.210 | 9.100 | 9.100 | 198,250 | +0.00(+0.00%) |
Sep 29, 2022 | 9.190 | 9.190 | 8.980 | 9.100 | 811,872 | -0.02(-0.22%) |
Sep 28, 2022 | 9.060 | 9.139 | 9.060 | 9.120 | 117,105 | +0.08(+0.88%) |
Sep 27, 2022 | 9.090 | 9.150 | 9.030 | 9.040 | 96,022 | +0.04(+0.44%) |
Sep 26, 2022 | 9.160 | 9.208 | 8.990 | 9.000 | 546,469 | -0.19(-2.07%) |
Sep 23, 2022 | 9.320 | 9.320 | 9.175 | 9.190 | 328,530 | -0.21(-2.23%) |
Sep 22, 2022 | 9.390 | 9.450 | 9.346 | 9.400 | 81,967 | +0.04(+0.43%) |
Sep 21, 2022 | 9.470 | 9.470 | 9.360 | 9.360 | 53,593 | -0.04(-0.43%) |
Sep 20, 2022 | 9.280 | 9.410 | 9.250 | 9.400 | 109,909 | +0.18(+1.95%) |
Sep 19, 2022 | 9.200 | 9.232 | 9.150 | 9.220 | 103,702 | -0.08(-0.86%) |
Sep 16, 2022 | 9.250 | 9.320 | 9.210 | 9.300 | 86,712 | -0.04(-0.43%) |
Sep 15, 2022 | 9.370 | 9.420 | 9.320 | 9.340 | 115,017 | -0.05(-0.53%) |
Sep 14, 2022 | 9.440 | 9.500 | 9.380 | 9.390 | 65,432 | -0.10(-1.05%) |
Sep 13, 2022 | 9.490 | 9.517 | 9.430 | 9.490 | 242,995 | +0.00(+0.00%) |
Sep 12, 2022 | 9.400 | 9.523 | 9.360 | 9.490 | 53,552 | +0.13(+1.44%) |
Sep 09, 2022 | 9.250 | 9.360 | 9.250 | 9.355 | 71,081 | +0.19(+2.02%) |
Sep 08, 2022 | 9.150 | 9.230 | 9.102 | 9.170 | 129,694 | +0.04(+0.44%) |
Sep 07, 2022 | 9.080 | 9.300 | 9.080 | 9.130 | 482,175 | -0.04(-0.44%) |
Sep 06, 2022 | 9.190 | 9.219 | 9.140 | 9.170 | 374,371 | +0.00(+0.00%) |
Sep 02, 2022 | 9.230 | 9.274 | 9.160 | 9.170 | 85,008 | +0.02(+0.22%) |
Sep 01, 2022 | 9.410 | 9.410 | 9.140 | 9.150 | 687,269 | -0.22(-2.35%) |
Aug 31, 2022 | 9.340 | 9.430 | 9.320 | 9.370 | 57,758 | +0.00(+0.00%) |
Aug 30, 2022 | 9.440 | 9.440 | 9.350 | 9.370 | 100,406 | -0.16(-1.68%) |
Aug 29, 2022 | 9.500 | 9.540 | 9.422 | 9.530 | 126,407 | +0.05(+0.53%) |
Aug 26, 2022 | 9.290 | 9.480 | 9.290 | 9.480 | 73,691 | +0.17(+1.83%) |
Aug 25, 2022 | 9.450 | 9.450 | 9.270 | 9.310 | 63,311 | -0.13(-1.38%) |
Aug 24, 2022 | 9.410 | 9.465 | 9.323 | 9.440 | 83,199 | +0.12(+1.29%) |
Aug 23, 2022 | 9.250 | 9.400 | 9.250 | 9.320 | 166,928 | +0.06(+0.65%) |
Aug 22, 2022 | 9.200 | 9.280 | 9.110 | 9.260 | 87,166 | +0.05(+0.54%) |
Aug 19, 2022 | 9.090 | 9.210 | 9.090 | 9.210 | 79,225 | +0.13(+1.43%) |
Aug 18, 2022 | 9.150 | 9.170 | 9.070 | 9.080 | 88,381 | -0.15(-1.63%) |
Aug 17, 2022 | 9.320 | 9.320 | 9.175 | 9.230 | 95,563 | -0.09(-0.97%) |
Aug 16, 2022 | 9.410 | 9.450 | 9.290 | 9.320 | 114,691 | -0.13(-1.38%) |
Aug 15, 2022 | 9.380 | 9.450 | 9.320 | 9.450 | 49,464 | +0.02(+0.21%) |
Aug 12, 2022 | 9.340 | 9.468 | 9.300 | 9.430 | 81,488 | +0.06(+0.69%) |
Aug 11, 2022 | 9.280 | 9.390 | 9.280 | 9.365 | 144,978 | +0.12(+1.35%) |
Aug 10, 2022 | 9.150 | 9.280 | 9.150 | 9.240 | 162,052 | +0.13(+1.43%) |
Aug 09, 2022 | 9.080 | 9.130 | 9.060 | 9.110 | 496,072 | +0.15(+1.67%) |
Aug 08, 2022 | 8.900 | 9.070 | 8.900 | 8.960 | 101,103 | +0.01(+0.11%) |
Aug 05, 2022 | 8.890 | 9.030 | 8.890 | 8.950 | 74,553 | +0.01(+0.12%) |
Aug 04, 2022 | 8.810 | 8.970 | 8.810 | 8.940 | 165,618 | +0.12(+1.36%) |
Aug 03, 2022 | 8.900 | 8.960 | 8.780 | 8.820 | 141,887 | -0.06(-0.68%) |
Aug 02, 2022 | 8.910 | 8.943 | 8.840 | 8.880 | 148,226 | -0.11(-1.22%) |
Aug 01, 2022 | 8.990 | 9.000 | 8.890 | 8.990 | 74,612 | -0.18(-1.96%) |
Jul 29, 2022 | 9.160 | 9.240 | 9.090 | 9.170 | 48,947 | +0.09(+0.99%) |
Jul 28, 2022 | 9.030 | 9.115 | 9.030 | 9.080 | 96,402 | +0.10(+1.11%) |
Jul 27, 2022 | 9.000 | 9.000 | 8.900 | 8.980 | 61,610 | +0.11(+1.24%) |
Jul 26, 2022 | 8.850 | 8.910 | 8.830 | 8.870 | 107,363 | +0.18(+2.07%) |
Jul 25, 2022 | 8.720 | 8.755 | 8.650 | 8.690 | 70,391 | +0.09(+1.05%) |
Jul 22, 2022 | 8.740 | 8.760 | 8.600 | 8.600 | 269,145 | -0.18(-2.05%) |
Jul 21, 2022 | 8.850 | 8.865 | 8.740 | 8.780 | 72,967 | -0.15(-1.68%) |
Jul 20, 2022 | 8.970 | 8.970 | 8.870 | 8.930 | 247,622 | -0.01(-0.11%) |
Jul 19, 2022 | 8.870 | 8.980 | 8.846 | 8.940 | 65,457 | -0.04(-0.45%) |
Jul 18, 2022 | 8.950 | 9.070 | 8.950 | 8.980 | 60,307 | +0.19(+2.16%) |
Jul 15, 2022 | 8.730 | 8.820 | 8.730 | 8.790 | 101,158 | +0.06(+0.69%) |
Jul 14, 2022 | 8.800 | 8.807 | 8.710 | 8.730 | 208,790 | -0.12(-1.30%) |
Jul 13, 2022 | 8.860 | 8.970 | 8.803 | 8.845 | 117,074 | -0.01(-0.17%) |
Jul 12, 2022 | 9.150 | 9.150 | 8.830 | 8.860 | 622,465 | -0.32(-3.43%) |
Jul 11, 2022 | 9.290 | 9.300 | 9.150 | 9.175 | 91,316 | -0.11(-1.24%) |
Jul 08, 2022 | 9.090 | 9.290 | 9.090 | 9.290 | 109,328 | +0.31(+3.45%) |
Jul 07, 2022 | 8.960 | 9.050 | 8.960 | 8.980 | 841,909 | +0.19(+2.16%) |
Jul 06, 2022 | 8.870 | 8.875 | 8.685 | 8.790 | 622,290 | -0.01(-0.11%) |
Jul 05, 2022 | 9.060 | 9.077 | 8.762 | 8.800 | 1,035,755 | -0.31(-3.40%) |