Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.161 | 8.344 | 8.143 | 8.198 | 582,513 | +0.02(+0.22%) |
Sep 29, 2022 | 8.243 | 8.243 | 7.989 | 8.179 | 741,073 | -0.27(-3.15%) |
Sep 28, 2022 | 8.335 | 8.454 | 8.298 | 8.445 | 612,727 | +0.06(+0.76%) |
Sep 27, 2022 | 8.344 | 8.458 | 8.216 | 8.381 | 2,235,365 | +0.15(+1.78%) |
Sep 26, 2022 | 8.555 | 8.601 | 8.133 | 8.234 | 1,342,618 | -0.42(-4.87%) |
Sep 23, 2022 | 8.656 | 8.729 | 8.376 | 8.656 | 2,014,639 | -0.20(-2.28%) |
Sep 22, 2022 | 9.004 | 9.095 | 8.784 | 8.857 | 1,010,175 | -0.15(-1.63%) |
Sep 21, 2022 | 9.462 | 9.462 | 8.967 | 9.004 | 769,440 | -0.46(-4.84%) |
Sep 20, 2022 | 9.223 | 9.507 | 9.214 | 9.462 | 621,628 | +0.21(+2.28%) |
Sep 19, 2022 | 9.269 | 9.388 | 9.091 | 9.251 | 714,374 | -0.21(-2.23%) |
Sep 16, 2022 | 9.517 | 9.520 | 9.361 | 9.462 | 846,659 | -0.28(-2.91%) |
Sep 15, 2022 | 9.837 | 9.851 | 9.691 | 9.746 | 492,642 | -0.16(-1.57%) |
Sep 14, 2022 | 10.00 | 10.05 | 9.828 | 9.901 | 370,378 | -0.01(-0.09%) |
Sep 13, 2022 | 10.06 | 10.19 | 9.878 | 9.910 | 550,279 | -0.33(-3.22%) |
Sep 12, 2022 | 10.27 | 10.31 | 10.12 | 10.24 | 564,576 | +0.09(+0.90%) |
Sep 09, 2022 | 9.828 | 10.17 | 9.819 | 10.15 | 523,352 | +0.47(+4.82%) |
Sep 08, 2022 | 9.434 | 9.700 | 9.397 | 9.681 | 652,997 | +0.10(+1.05%) |
Sep 07, 2022 | 9.846 | 9.846 | 9.507 | 9.581 | 765,545 | -0.32(-3.24%) |
Sep 06, 2022 | 10.15 | 10.24 | 9.883 | 9.901 | 692,065 | -0.25(-2.44%) |
Sep 02, 2022 | 10.28 | 10.30 | 10.06 | 10.15 | 685,298 | -0.01(-0.09%) |
Sep 01, 2022 | 10.29 | 10.31 | 10.14 | 10.16 | 479,848 | -0.17(-1.68%) |
Aug 31, 2022 | 10.28 | 10.51 | 10.18 | 10.33 | 632,150 | +0.05(+0.45%) |
Aug 30, 2022 | 10.56 | 10.63 | 9.956 | 10.29 | 1,129,307 | -0.29(-2.77%) |
Aug 29, 2022 | 10.77 | 10.78 | 10.57 | 10.58 | 719,954 | -0.28(-2.61%) |
Aug 26, 2022 | 11.10 | 11.12 | 10.80 | 10.86 | 1,135,051 | +0.07(+0.68%) |
Aug 25, 2022 | 10.44 | 10.81 | 10.36 | 10.79 | 570,203 | +0.37(+3.52%) |
Aug 24, 2022 | 10.53 | 10.54 | 10.35 | 10.42 | 494,738 | -0.02(-0.18%) |
Aug 23, 2022 | 10.67 | 10.72 | 10.39 | 10.44 | 440,598 | -0.15(-1.38%) |
Aug 22, 2022 | 10.53 | 10.70 | 10.47 | 10.59 | 477,941 | +0.00(+0.00%) |
Aug 19, 2022 | 11.08 | 11.08 | 10.53 | 10.59 | 1,083,347 | -0.54(-4.86%) |
Aug 18, 2022 | 10.98 | 11.17 | 10.90 | 11.13 | 1,205,828 | +0.64(+6.11%) |
Aug 17, 2022 | 10.55 | 10.62 | 10.41 | 10.49 | 522,110 | -0.27(-2.55%) |
Aug 16, 2022 | 10.89 | 10.93 | 10.66 | 10.76 | 359,702 | -0.09(-0.84%) |
Aug 15, 2022 | 10.60 | 10.87 | 10.46 | 10.85 | 521,176 | -0.10(-0.92%) |
Aug 12, 2022 | 10.90 | 10.98 | 10.64 | 10.95 | 539,108 | +0.06(+0.59%) |
Aug 11, 2022 | 10.97 | 11.11 | 10.86 | 10.89 | 429,986 | +0.07(+0.68%) |
Aug 10, 2022 | 10.81 | 10.90 | 10.63 | 10.82 | 520,776 | +0.16(+1.55%) |
Aug 09, 2022 | 10.65 | 10.74 | 10.54 | 10.65 | 480,811 | +0.02(+0.17%) |
Aug 08, 2022 | 10.63 | 10.78 | 10.57 | 10.63 | 519,011 | +0.09(+0.87%) |
Aug 05, 2022 | 10.30 | 10.57 | 10.27 | 10.54 | 433,517 | +0.26(+2.49%) |
Aug 04, 2022 | 10.58 | 10.59 | 10.28 | 10.29 | 666,722 | -0.28(-2.69%) |
Aug 03, 2022 | 10.69 | 10.76 | 10.51 | 10.57 | 974,251 | -0.03(-0.26%) |
Aug 02, 2022 | 10.78 | 10.78 | 10.47 | 10.60 | 408,348 | -0.18(-1.70%) |
Aug 01, 2022 | 10.76 | 10.81 | 10.58 | 10.78 | 442,667 | +0.04(+0.34%) |
Jul 29, 2022 | 10.93 | 10.96 | 10.62 | 10.74 | 646,365 | -0.18(-1.68%) |
Jul 28, 2022 | 11.17 | 11.34 | 10.73 | 10.93 | 867,493 | +0.10(+0.93%) |
Jul 27, 2022 | 10.64 | 10.85 | 10.51 | 10.83 | 549,988 | +0.33(+3.14%) |
Jul 26, 2022 | 10.59 | 10.59 | 10.44 | 10.50 | 424,596 | -0.09(-0.87%) |
Jul 25, 2022 | 10.53 | 10.65 | 10.43 | 10.59 | 421,463 | +0.26(+2.48%) |
Jul 22, 2022 | 10.73 | 10.76 | 10.26 | 10.33 | 463,875 | -0.40(-3.75%) |
Jul 21, 2022 | 10.81 | 10.87 | 10.51 | 10.73 | 572,283 | +0.18(+1.74%) |
Jul 20, 2022 | 10.62 | 10.66 | 10.36 | 10.55 | 1,016,126 | -0.11(-0.99%) |
Jul 19, 2022 | 10.34 | 10.67 | 10.32 | 10.66 | 634,531 | +0.37(+3.62%) |
Jul 18, 2022 | 10.06 | 10.47 | 10.06 | 10.29 | 861,208 | +0.43(+4.32%) |
Jul 15, 2022 | 9.614 | 9.886 | 9.469 | 9.859 | 830,909 | +0.42(+4.42%) |
Jul 14, 2022 | 9.387 | 9.496 | 9.292 | 9.442 | 880,777 | -0.12(-1.23%) |
Jul 13, 2022 | 9.559 | 9.791 | 9.514 | 9.559 | 1,181,338 | -0.18(-1.86%) |
Jul 12, 2022 | 9.841 | 9.913 | 9.695 | 9.741 | 684,479 | -0.07(-0.74%) |
Jul 11, 2022 | 9.868 | 9.931 | 9.695 | 9.813 | 698,608 | -0.05(-0.55%) |
Jul 08, 2022 | 10.05 | 10.06 | 9.754 | 9.868 | 493,874 | -0.03(-0.27%) |
Jul 07, 2022 | 9.949 | 10.35 | 9.859 | 9.895 | 1,143,789 | +0.26(+2.73%) |
Jul 06, 2022 | 10.02 | 10.09 | 9.396 | 9.632 | 1,361,122 | -0.48(-4.75%) |
Jul 05, 2022 | 10.43 | 10.45 | 10.00 | 10.11 | 1,130,322 | -0.63(-5.91%) |