Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.302 | 9.351 | 9.226 | 9.310 | 188,058 | +0.01(+0.09%) |
Sep 29, 2022 | 9.260 | 9.344 | 9.184 | 9.302 | 172,904 | -0.06(-0.63%) |
Sep 28, 2022 | 9.159 | 9.360 | 9.117 | 9.360 | 207,607 | +0.19(+2.10%) |
Sep 27, 2022 | 9.226 | 9.243 | 9.092 | 9.168 | 175,674 | -0.03(-0.27%) |
Sep 26, 2022 | 9.260 | 9.327 | 9.184 | 9.193 | 174,566 | -0.11(-1.17%) |
Sep 23, 2022 | 9.436 | 9.436 | 9.243 | 9.302 | 137,019 | -0.13(-1.42%) |
Sep 22, 2022 | 9.511 | 9.536 | 9.411 | 9.436 | 144,700 | -0.08(-0.87%) |
Sep 21, 2022 | 9.544 | 9.610 | 9.502 | 9.519 | 93,381 | +0.00(+0.00%) |
Sep 20, 2022 | 9.502 | 9.535 | 9.444 | 9.519 | 171,359 | +0.01(+0.09%) |
Sep 19, 2022 | 9.494 | 9.510 | 9.427 | 9.510 | 143,195 | -0.01(-0.09%) |
Sep 16, 2022 | 9.485 | 9.527 | 9.427 | 9.519 | 221,065 | -0.03(-0.35%) |
Sep 15, 2022 | 9.685 | 9.727 | 9.552 | 9.552 | 142,378 | -0.13(-1.37%) |
Sep 14, 2022 | 9.660 | 9.735 | 9.643 | 9.685 | 110,534 | +0.05(+0.52%) |
Sep 13, 2022 | 9.735 | 9.735 | 9.593 | 9.635 | 158,529 | -0.18(-1.86%) |
Sep 12, 2022 | 9.818 | 9.910 | 9.710 | 9.818 | 200,184 | +0.02(+0.17%) |
Sep 09, 2022 | 9.727 | 9.843 | 9.718 | 9.801 | 179,666 | +0.09(+0.94%) |
Sep 08, 2022 | 9.801 | 9.935 | 9.577 | 9.710 | 720,197 | -0.16(-1.60%) |
Sep 07, 2022 | 9.793 | 9.876 | 9.785 | 9.868 | 63,467 | +0.07(+0.76%) |
Sep 06, 2022 | 9.843 | 9.860 | 9.793 | 9.793 | 44,537 | -0.08(-0.84%) |
Sep 02, 2022 | 9.943 | 10.00 | 9.843 | 9.876 | 71,895 | -0.04(-0.42%) |
Sep 01, 2022 | 9.943 | 9.976 | 9.835 | 9.918 | 105,834 | -0.04(-0.42%) |
Aug 31, 2022 | 9.993 | 10.03 | 9.943 | 9.960 | 77,074 | +0.01(+0.08%) |
Aug 30, 2022 | 9.951 | 9.993 | 9.910 | 9.951 | 159,983 | -0.06(-0.58%) |
Aug 29, 2022 | 10.18 | 10.19 | 9.960 | 10.01 | 182,098 | -0.17(-1.64%) |
Aug 26, 2022 | 10.32 | 10.32 | 10.15 | 10.18 | 95,334 | -0.07(-0.73%) |
Aug 25, 2022 | 10.37 | 10.37 | 10.22 | 10.25 | 143,599 | -0.09(-0.88%) |
Aug 24, 2022 | 10.27 | 10.43 | 10.24 | 10.34 | 45,075 | +0.07(+0.65%) |
Aug 23, 2022 | 10.33 | 10.40 | 10.28 | 10.28 | 48,633 | -0.05(-0.47%) |
Aug 22, 2022 | 10.42 | 10.42 | 10.30 | 10.32 | 45,363 | -0.13(-1.26%) |
Aug 19, 2022 | 10.54 | 10.58 | 10.42 | 10.46 | 45,963 | -0.13(-1.21%) |
Aug 18, 2022 | 10.63 | 10.65 | 10.50 | 10.59 | 64,641 | -0.06(-0.58%) |
Aug 17, 2022 | 10.73 | 10.79 | 10.60 | 10.65 | 66,113 | -0.08(-0.77%) |
Aug 16, 2022 | 10.75 | 10.79 | 10.72 | 10.73 | 50,681 | -0.02(-0.23%) |
Aug 15, 2022 | 10.81 | 10.83 | 10.70 | 10.75 | 47,251 | -0.06(-0.54%) |
Aug 12, 2022 | 10.83 | 10.83 | 10.79 | 10.81 | 41,391 | -0.02(-0.23%) |
Aug 11, 2022 | 10.94 | 10.94 | 10.82 | 10.84 | 46,524 | -0.03(-0.30%) |
Aug 10, 2022 | 10.75 | 10.89 | 10.72 | 10.87 | 65,326 | +0.17(+1.62%) |
Aug 09, 2022 | 10.70 | 10.75 | 10.63 | 10.70 | 63,436 | -0.02(-0.23%) |
Aug 08, 2022 | 10.64 | 10.72 | 10.59 | 10.72 | 35,850 | +0.13(+1.25%) |
Aug 05, 2022 | 10.54 | 10.66 | 10.54 | 10.59 | 32,041 | -0.07(-0.62%) |
Aug 04, 2022 | 10.53 | 10.66 | 10.50 | 10.66 | 51,146 | +0.09(+0.86%) |
Aug 03, 2022 | 10.56 | 10.61 | 10.55 | 10.56 | 43,794 | +0.03(+0.31%) |
Aug 02, 2022 | 10.40 | 10.57 | 10.37 | 10.53 | 84,539 | +0.11(+1.03%) |
Aug 01, 2022 | 10.38 | 10.46 | 10.33 | 10.42 | 71,485 | +0.04(+0.40%) |
Jul 29, 2022 | 10.29 | 10.39 | 10.22 | 10.38 | 117,868 | +0.19(+1.87%) |
Jul 28, 2022 | 10.06 | 10.21 | 10.03 | 10.19 | 43,659 | +0.15(+1.48%) |
Jul 27, 2022 | 9.986 | 10.07 | 9.969 | 10.04 | 48,117 | +0.05(+0.50%) |
Jul 26, 2022 | 10.06 | 10.06 | 9.920 | 9.994 | 113,225 | -0.10(-0.98%) |
Jul 25, 2022 | 10.13 | 10.13 | 10.04 | 10.09 | 67,923 | +0.03(+0.33%) |
Jul 22, 2022 | 10.07 | 10.18 | 10.01 | 10.06 | 40,722 | +0.02(+0.16%) |
Jul 21, 2022 | 9.746 | 10.07 | 9.746 | 10.04 | 136,726 | +0.27(+2.72%) |
Jul 20, 2022 | 9.852 | 9.926 | 9.712 | 9.778 | 208,427 | -0.07(-0.67%) |
Jul 19, 2022 | 9.778 | 9.860 | 9.753 | 9.844 | 91,073 | +0.07(+0.67%) |
Jul 18, 2022 | 9.876 | 9.917 | 9.729 | 9.778 | 176,707 | -0.05(-0.50%) |
Jul 15, 2022 | 9.868 | 9.868 | 9.786 | 9.827 | 146,499 | -0.04(-0.42%) |
Jul 14, 2022 | 9.934 | 9.950 | 9.803 | 9.868 | 59,865 | -0.09(-0.91%) |
Jul 13, 2022 | 9.909 | 9.975 | 9.868 | 9.959 | 39,793 | +0.02(+0.25%) |
Jul 12, 2022 | 9.975 | 10.02 | 9.934 | 9.934 | 47,959 | -0.02(-0.25%) |
Jul 11, 2022 | 9.967 | 10.01 | 9.942 | 9.959 | 41,732 | -0.02(-0.25%) |
Jul 08, 2022 | 9.942 | 10.02 | 9.942 | 9.983 | 84,497 | +0.02(+0.25%) |
Jul 07, 2022 | 9.967 | 10.04 | 9.934 | 9.959 | 47,064 | -0.01(-0.08%) |
Jul 06, 2022 | 10.02 | 10.05 | 9.959 | 9.967 | 83,932 | -0.07(-0.65%) |
Jul 05, 2022 | 9.959 | 10.06 | 9.916 | 10.03 | 78,203 | -0.05(-0.49%) |