Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.885 | 8.950 | 8.810 | 8.876 | 184,249 | +0.01(+0.11%) |
Sep 29, 2022 | 9.034 | 9.034 | 8.857 | 8.866 | 159,556 | -0.20(-2.16%) |
Sep 28, 2022 | 9.006 | 9.099 | 8.969 | 9.062 | 205,007 | +0.08(+0.93%) |
Sep 27, 2022 | 8.959 | 9.011 | 8.866 | 8.978 | 211,064 | +0.03(+0.31%) |
Sep 26, 2022 | 8.950 | 9.043 | 8.950 | 8.950 | 272,280 | -0.14(-1.54%) |
Sep 23, 2022 | 9.174 | 9.174 | 9.043 | 9.090 | 176,241 | -0.07(-0.81%) |
Sep 22, 2022 | 9.267 | 9.267 | 9.155 | 9.164 | 80,847 | -0.10(-1.11%) |
Sep 21, 2022 | 9.267 | 9.313 | 9.229 | 9.267 | 88,576 | +0.01(+0.10%) |
Sep 20, 2022 | 9.313 | 9.313 | 9.239 | 9.257 | 262,262 | -0.08(-0.90%) |
Sep 19, 2022 | 9.388 | 9.397 | 9.304 | 9.341 | 302,832 | -0.04(-0.40%) |
Sep 16, 2022 | 9.388 | 9.407 | 9.341 | 9.379 | 117,361 | -0.07(-0.69%) |
Sep 15, 2022 | 9.574 | 9.574 | 9.416 | 9.444 | 166,224 | -0.11(-1.17%) |
Sep 14, 2022 | 9.649 | 9.649 | 9.546 | 9.555 | 132,907 | -0.06(-0.62%) |
Sep 13, 2022 | 9.680 | 9.680 | 9.578 | 9.615 | 123,678 | -0.08(-0.86%) |
Sep 12, 2022 | 9.800 | 9.800 | 9.689 | 9.698 | 153,502 | -0.04(-0.38%) |
Sep 09, 2022 | 9.763 | 9.800 | 9.698 | 9.735 | 134,461 | -0.01(-0.10%) |
Sep 08, 2022 | 9.763 | 9.809 | 9.698 | 9.744 | 123,813 | -0.05(-0.47%) |
Sep 07, 2022 | 9.726 | 9.800 | 9.707 | 9.791 | 163,233 | +0.06(+0.67%) |
Sep 06, 2022 | 9.819 | 9.828 | 9.652 | 9.726 | 259,127 | -0.10(-1.04%) |
Sep 02, 2022 | 9.902 | 9.902 | 9.809 | 9.828 | 103,222 | -0.01(-0.09%) |
Sep 01, 2022 | 9.856 | 9.873 | 9.781 | 9.837 | 146,032 | -0.09(-0.93%) |
Aug 31, 2022 | 9.995 | 10.03 | 9.856 | 9.930 | 177,505 | -0.02(-0.19%) |
Aug 30, 2022 | 10.08 | 10.08 | 9.930 | 9.948 | 143,525 | -0.06(-0.56%) |
Aug 29, 2022 | 10.09 | 10.09 | 9.995 | 10.00 | 117,197 | -0.09(-0.92%) |
Aug 26, 2022 | 10.17 | 10.20 | 10.08 | 10.10 | 102,400 | -0.06(-0.64%) |
Aug 25, 2022 | 10.22 | 10.22 | 10.12 | 10.16 | 159,464 | -0.06(-0.55%) |
Aug 24, 2022 | 10.21 | 10.25 | 10.16 | 10.22 | 85,037 | +0.06(+0.55%) |
Aug 23, 2022 | 10.01 | 10.20 | 9.985 | 10.16 | 279,291 | +0.00(+0.00%) |
Aug 22, 2022 | 10.25 | 10.25 | 10.11 | 10.16 | 168,017 | -0.09(-0.90%) |
Aug 19, 2022 | 10.37 | 10.37 | 10.21 | 10.25 | 56,460 | -0.16(-1.51%) |
Aug 18, 2022 | 10.45 | 10.45 | 10.38 | 10.41 | 80,662 | +0.00(+0.00%) |
Aug 17, 2022 | 10.47 | 10.48 | 10.39 | 10.41 | 132,897 | -0.09(-0.88%) |
Aug 16, 2022 | 10.54 | 10.55 | 10.44 | 10.50 | 83,085 | -0.08(-0.79%) |
Aug 15, 2022 | 10.58 | 10.62 | 10.52 | 10.59 | 235,713 | +0.01(+0.09%) |
Aug 12, 2022 | 10.58 | 10.65 | 10.54 | 10.58 | 116,023 | +0.04(+0.41%) |
Aug 11, 2022 | 10.61 | 10.63 | 10.51 | 10.54 | 122,885 | -0.06(-0.52%) |
Aug 10, 2022 | 10.60 | 10.65 | 10.53 | 10.59 | 141,948 | +0.07(+0.70%) |
Aug 09, 2022 | 10.54 | 10.56 | 10.48 | 10.52 | 87,783 | -0.03(-0.26%) |
Aug 08, 2022 | 10.54 | 10.61 | 10.50 | 10.54 | 129,719 | +0.07(+0.71%) |
Aug 05, 2022 | 10.54 | 10.57 | 10.43 | 10.47 | 207,602 | -0.15(-1.39%) |
Aug 04, 2022 | 10.64 | 10.65 | 10.57 | 10.62 | 121,071 | +0.04(+0.35%) |
Aug 03, 2022 | 10.54 | 10.60 | 10.49 | 10.58 | 164,425 | +0.11(+1.06%) |
Aug 02, 2022 | 10.50 | 10.57 | 10.44 | 10.47 | 131,428 | +0.00(+0.00%) |
Aug 01, 2022 | 10.40 | 10.51 | 10.39 | 10.47 | 131,859 | +0.08(+0.80%) |
Jul 29, 2022 | 10.42 | 10.45 | 10.33 | 10.39 | 254,654 | +0.06(+0.63%) |
Jul 28, 2022 | 10.30 | 10.39 | 10.29 | 10.32 | 220,173 | +0.08(+0.81%) |
Jul 27, 2022 | 10.23 | 10.28 | 10.18 | 10.24 | 149,672 | +0.05(+0.45%) |
Jul 26, 2022 | 10.18 | 10.23 | 10.14 | 10.19 | 128,243 | +0.06(+0.64%) |
Jul 25, 2022 | 10.13 | 10.16 | 10.06 | 10.13 | 183,866 | -0.05(-0.45%) |
Jul 22, 2022 | 10.19 | 10.25 | 10.12 | 10.18 | 346,260 | +0.02(+0.18%) |
Jul 21, 2022 | 10.13 | 10.19 | 10.11 | 10.16 | 136,621 | +0.01(+0.09%) |
Jul 20, 2022 | 10.20 | 10.23 | 10.15 | 10.15 | 65,311 | -0.02(-0.18%) |
Jul 19, 2022 | 10.18 | 10.20 | 10.12 | 10.17 | 160,880 | -0.02(-0.18%) |
Jul 18, 2022 | 10.19 | 10.20 | 10.11 | 10.18 | 96,369 | -0.01(-0.09%) |
Jul 15, 2022 | 10.20 | 10.27 | 10.15 | 10.19 | 151,939 | +0.02(+0.18%) |
Jul 14, 2022 | 10.11 | 10.22 | 10.08 | 10.18 | 122,291 | -0.08(-0.75%) |
Jul 13, 2022 | 10.10 | 10.25 | 10.01 | 10.25 | 178,825 | +0.06(+0.63%) |
Jul 12, 2022 | 10.28 | 10.34 | 10.14 | 10.19 | 196,773 | -0.05(-0.45%) |
Jul 11, 2022 | 10.16 | 10.28 | 10.11 | 10.23 | 178,134 | +0.14(+1.37%) |
Jul 08, 2022 | 10.10 | 10.11 | 9.995 | 10.10 | 100,350 | -0.02(-0.18%) |
Jul 07, 2022 | 10.10 | 10.10 | 10.03 | 10.11 | 251,643 | -0.01(-0.09%) |
Jul 06, 2022 | 10.15 | 10.20 | 10.02 | 10.12 | 262,899 | +0.06(+0.64%) |
Jul 05, 2022 | 9.977 | 10.15 | 9.903 | 10.06 | 307,194 | +0.07(+0.74%) |