Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.225 | 8.409 | 8.206 | 8.262 | 577,993 | +0.02(+0.22%) |
Sep 29, 2022 | 8.308 | 8.308 | 8.051 | 8.243 | 735,322 | -0.27(-3.15%) |
Sep 28, 2022 | 8.400 | 8.520 | 8.363 | 8.511 | 607,972 | +0.06(+0.76%) |
Sep 27, 2022 | 8.409 | 8.524 | 8.280 | 8.446 | 2,218,019 | +0.15(+1.78%) |
Sep 26, 2022 | 8.622 | 8.668 | 8.196 | 8.299 | 1,332,200 | -0.42(-4.87%) |
Sep 23, 2022 | 8.723 | 8.797 | 8.442 | 8.723 | 1,999,006 | -0.20(-2.28%) |
Sep 22, 2022 | 9.074 | 9.166 | 8.852 | 8.926 | 1,002,336 | -0.15(-1.63%) |
Sep 21, 2022 | 9.536 | 9.536 | 9.037 | 9.074 | 763,470 | -0.46(-4.84%) |
Sep 20, 2022 | 9.296 | 9.582 | 9.286 | 9.536 | 616,805 | +0.21(+2.28%) |
Sep 19, 2022 | 9.342 | 9.462 | 9.162 | 9.323 | 708,831 | -0.21(-2.23%) |
Sep 16, 2022 | 9.591 | 9.595 | 9.434 | 9.536 | 840,089 | -0.29(-2.91%) |
Sep 15, 2022 | 9.914 | 9.928 | 9.766 | 9.822 | 488,819 | -0.16(-1.57%) |
Sep 14, 2022 | 10.08 | 10.13 | 9.905 | 9.979 | 367,504 | -0.01(-0.09%) |
Sep 13, 2022 | 10.14 | 10.26 | 9.956 | 9.988 | 546,009 | -0.33(-3.22%) |
Sep 12, 2022 | 10.35 | 10.39 | 10.20 | 10.32 | 560,195 | +0.09(+0.90%) |
Sep 09, 2022 | 9.905 | 10.25 | 9.896 | 10.23 | 519,291 | +0.47(+4.82%) |
Sep 08, 2022 | 9.508 | 9.776 | 9.471 | 9.757 | 647,930 | +0.10(+1.05%) |
Sep 07, 2022 | 9.923 | 9.923 | 9.582 | 9.656 | 759,604 | -0.32(-3.24%) |
Sep 06, 2022 | 10.23 | 10.32 | 9.960 | 9.979 | 686,694 | -0.25(-2.44%) |
Sep 02, 2022 | 10.36 | 10.38 | 10.14 | 10.23 | 679,980 | -0.01(-0.09%) |
Sep 01, 2022 | 10.37 | 10.39 | 10.22 | 10.24 | 476,125 | -0.18(-1.68%) |
Aug 31, 2022 | 10.36 | 10.60 | 10.26 | 10.41 | 627,245 | +0.05(+0.44%) |
Aug 30, 2022 | 10.64 | 10.71 | 10.03 | 10.37 | 1,120,544 | -0.30(-2.77%) |
Aug 29, 2022 | 10.86 | 10.86 | 10.65 | 10.66 | 714,368 | -0.29(-2.61%) |
Aug 26, 2022 | 11.19 | 11.20 | 10.88 | 10.95 | 1,126,243 | +0.07(+0.68%) |
Aug 25, 2022 | 10.52 | 10.89 | 10.44 | 10.87 | 565,779 | +0.37(+3.52%) |
Aug 24, 2022 | 10.62 | 10.62 | 10.44 | 10.50 | 490,899 | -0.02(-0.18%) |
Aug 23, 2022 | 10.75 | 10.80 | 10.47 | 10.52 | 437,179 | -0.15(-1.38%) |
Aug 22, 2022 | 10.62 | 10.78 | 10.55 | 10.67 | 474,232 | +0.00(+0.00%) |
Aug 19, 2022 | 11.17 | 11.17 | 10.62 | 10.67 | 1,074,941 | -0.54(-4.86%) |
Aug 18, 2022 | 11.07 | 11.26 | 10.98 | 11.22 | 1,196,471 | +0.65(+6.11%) |
Aug 17, 2022 | 10.63 | 10.70 | 10.50 | 10.57 | 518,059 | -0.28(-2.55%) |
Aug 16, 2022 | 10.98 | 11.01 | 10.74 | 10.85 | 356,911 | -0.09(-0.84%) |
Aug 15, 2022 | 10.68 | 10.96 | 10.54 | 10.94 | 517,131 | -0.10(-0.92%) |
Aug 12, 2022 | 10.98 | 11.06 | 10.73 | 11.04 | 534,925 | +0.06(+0.59%) |
Aug 11, 2022 | 11.06 | 11.20 | 10.95 | 10.98 | 426,649 | +0.07(+0.68%) |
Aug 10, 2022 | 10.89 | 10.99 | 10.72 | 10.90 | 516,735 | +0.17(+1.55%) |
Aug 09, 2022 | 10.74 | 10.83 | 10.62 | 10.74 | 477,080 | +0.02(+0.17%) |
Aug 08, 2022 | 10.72 | 10.86 | 10.65 | 10.72 | 514,983 | +0.09(+0.87%) |
Aug 05, 2022 | 10.38 | 10.65 | 10.35 | 10.62 | 430,153 | +0.26(+2.49%) |
Aug 04, 2022 | 10.66 | 10.67 | 10.36 | 10.37 | 661,549 | -0.29(-2.69%) |
Aug 03, 2022 | 10.77 | 10.84 | 10.60 | 10.65 | 966,691 | -0.03(-0.26%) |
Aug 02, 2022 | 10.86 | 10.86 | 10.55 | 10.68 | 405,179 | -0.18(-1.70%) |
Aug 01, 2022 | 10.85 | 10.89 | 10.66 | 10.86 | 439,232 | +0.04(+0.34%) |
Jul 29, 2022 | 11.01 | 11.05 | 10.70 | 10.83 | 641,349 | -0.18(-1.68%) |
Jul 28, 2022 | 11.26 | 11.43 | 10.82 | 11.01 | 860,762 | +0.10(+0.93%) |
Jul 27, 2022 | 10.73 | 10.94 | 10.59 | 10.91 | 545,720 | +0.33(+3.14%) |
Jul 26, 2022 | 10.67 | 10.67 | 10.52 | 10.58 | 421,301 | -0.09(-0.86%) |
Jul 25, 2022 | 10.62 | 10.74 | 10.51 | 10.67 | 418,193 | +0.26(+2.48%) |
Jul 22, 2022 | 10.82 | 10.85 | 10.34 | 10.41 | 460,275 | -0.41(-3.75%) |
Jul 21, 2022 | 10.89 | 10.96 | 10.60 | 10.82 | 567,842 | +0.18(+1.74%) |
Jul 20, 2022 | 10.71 | 10.74 | 10.44 | 10.63 | 1,008,241 | -0.11(-0.99%) |
Jul 19, 2022 | 10.42 | 10.75 | 10.40 | 10.74 | 629,607 | +0.37(+3.61%) |
Jul 18, 2022 | 10.14 | 10.55 | 10.14 | 10.37 | 854,525 | +0.43(+4.32%) |
Jul 15, 2022 | 9.689 | 9.963 | 9.543 | 9.936 | 824,462 | +0.42(+4.42%) |
Jul 14, 2022 | 9.461 | 9.570 | 9.365 | 9.515 | 873,942 | -0.12(-1.23%) |
Jul 13, 2022 | 9.634 | 9.867 | 9.589 | 9.634 | 1,172,171 | -0.18(-1.86%) |
Jul 12, 2022 | 9.918 | 9.991 | 9.771 | 9.817 | 679,168 | -0.07(-0.74%) |
Jul 11, 2022 | 9.945 | 10.01 | 9.771 | 9.890 | 693,187 | -0.05(-0.55%) |
Jul 08, 2022 | 10.13 | 10.14 | 9.831 | 9.945 | 490,041 | -0.03(-0.27%) |
Jul 07, 2022 | 10.03 | 10.43 | 9.936 | 9.972 | 1,134,913 | +0.27(+2.73%) |
Jul 06, 2022 | 10.10 | 10.16 | 9.470 | 9.707 | 1,350,560 | -0.48(-4.75%) |
Jul 05, 2022 | 10.51 | 10.53 | 10.08 | 10.19 | 1,121,551 | -0.64(-5.91%) |