Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.200 | 8.236 | 8.145 | 8.182 | 1,295,270 | -0.05(-0.55%) |
Sep 29, 2022 | 8.173 | 8.250 | 8.136 | 8.227 | 1,430,282 | -0.09(-1.09%) |
Sep 28, 2022 | 8.191 | 8.355 | 8.173 | 8.318 | 1,151,443 | +0.08(+0.99%) |
Sep 27, 2022 | 8.300 | 8.378 | 8.218 | 8.236 | 1,931,024 | -0.05(-0.66%) |
Sep 26, 2022 | 8.346 | 8.396 | 8.291 | 8.291 | 1,658,575 | -0.24(-2.77%) |
Sep 23, 2022 | 8.619 | 8.619 | 8.500 | 8.528 | 931,472 | -0.25(-2.80%) |
Sep 22, 2022 | 8.810 | 8.819 | 8.751 | 8.773 | 1,081,874 | +0.09(+1.05%) |
Sep 21, 2022 | 8.773 | 8.778 | 8.664 | 8.682 | 914,637 | -0.15(-1.75%) |
Sep 20, 2022 | 8.928 | 8.928 | 8.828 | 8.837 | 1,371,584 | -0.33(-3.57%) |
Sep 19, 2022 | 9.083 | 9.188 | 9.069 | 9.165 | 719,209 | +0.00(+0.00%) |
Sep 16, 2022 | 9.128 | 9.201 | 9.115 | 9.165 | 995,767 | -0.07(-0.79%) |
Sep 15, 2022 | 9.192 | 9.251 | 9.165 | 9.238 | 638,296 | +0.03(+0.30%) |
Sep 14, 2022 | 9.192 | 9.233 | 9.156 | 9.210 | 844,981 | -0.05(-0.49%) |
Sep 13, 2022 | 9.319 | 9.356 | 9.206 | 9.256 | 1,129,607 | -0.12(-1.26%) |
Sep 12, 2022 | 9.338 | 9.429 | 9.329 | 9.374 | 760,841 | +0.15(+1.68%) |
Sep 09, 2022 | 9.228 | 9.256 | 9.192 | 9.219 | 625,304 | +0.13(+1.40%) |
Sep 08, 2022 | 9.128 | 9.137 | 9.037 | 9.092 | 1,256,907 | -0.09(-0.99%) |
Sep 07, 2022 | 9.110 | 9.192 | 9.074 | 9.183 | 1,170,066 | +0.05(+0.60%) |
Sep 06, 2022 | 9.147 | 9.201 | 9.097 | 9.128 | 987,865 | +0.02(+0.20%) |
Sep 02, 2022 | 9.219 | 9.279 | 9.083 | 9.110 | 1,385,299 | -0.08(-0.89%) |
Sep 01, 2022 | 9.083 | 9.192 | 9.074 | 9.192 | 1,185,852 | +0.01(+0.10%) |
Aug 31, 2022 | 9.192 | 9.251 | 9.056 | 9.183 | 1,464,369 | -0.09(-0.98%) |
Aug 30, 2022 | 9.301 | 9.301 | 9.228 | 9.274 | 1,227,765 | -0.03(-0.29%) |
Aug 29, 2022 | 9.192 | 9.310 | 9.174 | 9.301 | 1,072,144 | +0.25(+2.82%) |
Aug 26, 2022 | 9.165 | 9.165 | 9.046 | 9.046 | 939,465 | -0.19(-2.07%) |
Aug 25, 2022 | 9.192 | 9.256 | 9.147 | 9.238 | 831,071 | +0.05(+0.49%) |
Aug 24, 2022 | 9.165 | 9.219 | 9.128 | 9.192 | 736,549 | -0.15(-1.56%) |
Aug 23, 2022 | 9.301 | 9.364 | 9.284 | 9.338 | 879,102 | -0.04(-0.39%) |
Aug 22, 2022 | 9.292 | 9.374 | 9.279 | 9.374 | 1,338,605 | -0.05(-0.58%) |
Aug 19, 2022 | 9.429 | 9.470 | 9.429 | 9.429 | 548,084 | -0.05(-0.58%) |
Aug 18, 2022 | 9.556 | 9.556 | 9.429 | 9.483 | 534,740 | -0.06(-0.67%) |
Aug 17, 2022 | 9.483 | 9.570 | 9.461 | 9.547 | 548,960 | +0.03(+0.29%) |
Aug 16, 2022 | 9.456 | 9.583 | 9.456 | 9.520 | 1,201,824 | +0.12(+1.26%) |
Aug 15, 2022 | 9.383 | 9.411 | 9.338 | 9.401 | 669,504 | -0.01(-0.10%) |
Aug 12, 2022 | 9.411 | 9.442 | 9.377 | 9.411 | 388,102 | +0.00(+0.00%) |
Aug 11, 2022 | 9.483 | 9.492 | 9.411 | 9.411 | 589,886 | -0.02(-0.19%) |
Aug 10, 2022 | 9.483 | 9.502 | 9.411 | 9.429 | 940,030 | +0.05(+0.58%) |
Aug 09, 2022 | 9.411 | 9.473 | 9.370 | 9.374 | 1,186,169 | +0.15(+1.58%) |
Aug 08, 2022 | 9.338 | 9.356 | 9.228 | 9.228 | 1,023,553 | -0.10(-1.07%) |
Aug 05, 2022 | 9.274 | 9.338 | 9.265 | 9.329 | 917,938 | +0.14(+1.49%) |
Aug 04, 2022 | 9.183 | 9.201 | 9.160 | 9.192 | 429,780 | +0.05(+0.60%) |
Aug 03, 2022 | 9.183 | 9.192 | 9.101 | 9.137 | 726,151 | -0.11(-1.18%) |
Aug 02, 2022 | 9.374 | 9.401 | 9.228 | 9.247 | 996,378 | +0.01(+0.10%) |
Aug 01, 2022 | 9.329 | 9.338 | 9.238 | 9.238 | 850,750 | -0.02(-0.20%) |
Jul 29, 2022 | 9.183 | 9.283 | 9.165 | 9.256 | 600,243 | +0.09(+0.99%) |
Jul 28, 2022 | 9.101 | 9.201 | 9.046 | 9.165 | 1,078,369 | -0.24(-2.52%) |
Jul 27, 2022 | 9.329 | 9.411 | 9.265 | 9.401 | 777,033 | +0.05(+0.49%) |
Jul 26, 2022 | 9.365 | 9.400 | 9.329 | 9.356 | 889,219 | -0.15(-1.53%) |
Jul 25, 2022 | 9.492 | 9.547 | 9.456 | 9.502 | 1,078,755 | +0.15(+1.56%) |
Jul 22, 2022 | 9.347 | 9.415 | 9.310 | 9.356 | 1,021,777 | -0.16(-1.72%) |
Jul 21, 2022 | 9.447 | 9.529 | 9.406 | 9.520 | 616,653 | -0.04(-0.38%) |
Jul 20, 2022 | 9.647 | 9.656 | 9.539 | 9.556 | 952,440 | -0.19(-1.96%) |
Jul 19, 2022 | 9.784 | 9.838 | 9.738 | 9.747 | 696,275 | +0.14(+1.42%) |
Jul 18, 2022 | 9.711 | 9.715 | 9.593 | 9.611 | 1,073,877 | -0.02(-0.19%) |
Jul 15, 2022 | 9.629 | 9.674 | 9.597 | 9.629 | 425,737 | +0.05(+0.57%) |
Jul 14, 2022 | 9.465 | 9.602 | 9.447 | 9.574 | 806,336 | -0.20(-2.05%) |
Jul 13, 2022 | 9.738 | 9.829 | 9.711 | 9.775 | 661,452 | +0.00(+0.00%) |
Jul 12, 2022 | 9.720 | 9.825 | 9.711 | 9.775 | 1,241,286 | +0.13(+1.32%) |
Jul 11, 2022 | 9.665 | 9.720 | 9.647 | 9.647 | 790,339 | -0.13(-1.30%) |
Jul 08, 2022 | 9.756 | 9.793 | 9.734 | 9.775 | 789,931 | -0.16(-1.65%) |
Jul 07, 2022 | 10.01 | 10.02 | 9.856 | 9.938 | 1,126,145 | -0.33(-3.19%) |
Jul 06, 2022 | 10.24 | 10.27 | 10.17 | 10.27 | 791,594 | -0.18(-1.74%) |
Jul 05, 2022 | 10.44 | 10.45 | 10.28 | 10.45 | 900,738 | -0.32(-2.96%) |