Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.170 | 9.213 | 9.073 | 9.153 | 835,006 | -0.05(-0.58%) |
Sep 29, 2022 | 9.347 | 9.356 | 9.170 | 9.206 | 844,080 | -0.15(-1.56%) |
Sep 28, 2022 | 9.281 | 9.395 | 9.273 | 9.351 | 857,100 | +0.07(+0.76%) |
Sep 27, 2022 | 9.422 | 9.509 | 9.220 | 9.281 | 804,850 | -0.12(-1.31%) |
Sep 26, 2022 | 9.501 | 9.588 | 9.351 | 9.404 | 986,388 | -0.20(-2.10%) |
Sep 23, 2022 | 9.659 | 9.676 | 9.492 | 9.606 | 856,651 | -0.10(-1.00%) |
Sep 22, 2022 | 9.720 | 9.773 | 9.676 | 9.703 | 625,498 | -0.05(-0.54%) |
Sep 21, 2022 | 9.869 | 9.937 | 9.747 | 9.755 | 406,731 | -0.11(-1.07%) |
Sep 20, 2022 | 9.931 | 9.935 | 9.843 | 9.861 | 320,325 | -0.10(-0.97%) |
Sep 19, 2022 | 9.747 | 10.05 | 9.747 | 9.957 | 590,741 | +0.11(+1.07%) |
Sep 16, 2022 | 9.764 | 9.861 | 9.747 | 9.852 | 408,465 | +0.02(+0.18%) |
Sep 15, 2022 | 9.896 | 9.913 | 9.808 | 9.834 | 378,849 | -0.08(-0.80%) |
Sep 14, 2022 | 9.834 | 9.922 | 9.790 | 9.913 | 343,484 | +0.14(+1.44%) |
Sep 13, 2022 | 9.826 | 9.940 | 9.773 | 9.773 | 412,728 | -0.14(-1.42%) |
Sep 12, 2022 | 9.852 | 9.966 | 9.829 | 9.913 | 492,094 | +0.09(+0.89%) |
Sep 09, 2022 | 9.817 | 9.834 | 9.747 | 9.826 | 378,706 | +0.03(+0.27%) |
Sep 08, 2022 | 9.782 | 9.843 | 9.755 | 9.799 | 265,266 | +0.00(+0.00%) |
Sep 07, 2022 | 9.729 | 9.861 | 9.703 | 9.799 | 511,981 | +0.04(+0.36%) |
Sep 06, 2022 | 9.905 | 9.948 | 9.711 | 9.764 | 581,701 | -0.17(-1.68%) |
Sep 02, 2022 | 10.00 | 10.07 | 9.908 | 9.931 | 346,264 | -0.03(-0.26%) |
Sep 01, 2022 | 9.931 | 9.975 | 9.861 | 9.957 | 389,333 | -0.03(-0.26%) |
Aug 31, 2022 | 10.00 | 10.04 | 9.940 | 9.984 | 339,228 | +0.04(+0.44%) |
Aug 30, 2022 | 10.00 | 10.05 | 9.922 | 9.940 | 419,445 | -0.10(-1.01%) |
Aug 29, 2022 | 9.971 | 10.07 | 9.927 | 10.04 | 302,428 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.06 | 9.918 | 9.980 | 355,942 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.978 | 10.04 | 264,152 | +0.02(+0.17%) |
Aug 24, 2022 | 9.971 | 10.04 | 9.918 | 10.02 | 364,050 | +0.14(+1.41%) |
Aug 23, 2022 | 9.971 | 10.10 | 9.796 | 9.884 | 573,322 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.918 | 9.927 | 359,197 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.11 | 9.971 | 10.06 | 329,313 | -0.03(-0.26%) |
Aug 18, 2022 | 10.01 | 10.13 | 9.997 | 10.08 | 263,037 | +0.04(+0.43%) |
Aug 17, 2022 | 10.13 | 10.18 | 9.997 | 10.04 | 636,792 | -0.03(-0.35%) |
Aug 16, 2022 | 9.997 | 10.08 | 9.962 | 10.08 | 321,184 | +0.08(+0.79%) |
Aug 15, 2022 | 9.988 | 10.12 | 9.962 | 9.997 | 289,719 | +0.03(+0.35%) |
Aug 12, 2022 | 9.927 | 9.997 | 9.901 | 9.962 | 339,703 | +0.02(+0.18%) |
Aug 11, 2022 | 9.997 | 10.14 | 9.918 | 9.945 | 606,770 | +0.00(+0.00%) |
Aug 10, 2022 | 9.980 | 10.04 | 9.918 | 9.945 | 570,001 | +0.03(+0.26%) |
Aug 09, 2022 | 9.761 | 9.918 | 9.709 | 9.918 | 388,332 | +0.16(+1.61%) |
Aug 08, 2022 | 9.761 | 9.840 | 9.709 | 9.761 | 407,862 | +0.05(+0.54%) |
Aug 05, 2022 | 9.857 | 9.875 | 9.692 | 9.709 | 515,678 | -0.18(-1.85%) |
Aug 04, 2022 | 9.945 | 9.953 | 9.849 | 9.892 | 390,089 | -0.03(-0.26%) |
Aug 03, 2022 | 9.927 | 9.945 | 9.831 | 9.918 | 354,193 | +0.01(+0.09%) |
Aug 02, 2022 | 9.918 | 10.02 | 9.892 | 9.910 | 452,460 | +0.03(+0.35%) |
Aug 01, 2022 | 9.779 | 9.936 | 9.735 | 9.875 | 468,967 | +0.08(+0.80%) |
Jul 29, 2022 | 9.787 | 9.918 | 9.753 | 9.796 | 434,786 | +0.01(+0.09%) |
Jul 28, 2022 | 9.735 | 9.840 | 9.691 | 9.787 | 531,276 | +0.06(+0.58%) |
Jul 27, 2022 | 9.679 | 9.835 | 9.659 | 9.731 | 476,331 | +0.09(+0.90%) |
Jul 26, 2022 | 9.644 | 9.687 | 9.592 | 9.644 | 296,631 | +0.01(+0.09%) |
Jul 25, 2022 | 9.557 | 9.705 | 9.522 | 9.635 | 464,187 | +0.10(+1.09%) |
Jul 22, 2022 | 9.566 | 9.696 | 9.514 | 9.531 | 497,873 | +0.02(+0.18%) |
Jul 21, 2022 | 9.462 | 9.592 | 9.453 | 9.514 | 317,532 | +0.03(+0.27%) |
Jul 20, 2022 | 9.548 | 9.557 | 9.462 | 9.488 | 291,608 | -0.03(-0.36%) |
Jul 19, 2022 | 9.522 | 9.548 | 9.462 | 9.522 | 300,180 | +0.09(+0.92%) |
Jul 18, 2022 | 9.531 | 9.548 | 9.427 | 9.436 | 291,965 | -0.04(-0.46%) |
Jul 15, 2022 | 9.496 | 9.566 | 9.427 | 9.479 | 310,847 | +0.05(+0.55%) |
Jul 14, 2022 | 9.505 | 9.506 | 9.366 | 9.427 | 328,545 | -0.13(-1.36%) |
Jul 13, 2022 | 9.514 | 9.618 | 9.505 | 9.557 | 452,563 | -0.04(-0.45%) |
Jul 12, 2022 | 9.522 | 9.687 | 9.485 | 9.601 | 564,737 | +0.06(+0.64%) |
Jul 11, 2022 | 9.462 | 9.574 | 9.436 | 9.540 | 493,760 | +0.08(+0.83%) |
Jul 08, 2022 | 9.410 | 9.462 | 9.353 | 9.462 | 277,208 | +0.06(+0.65%) |
Jul 07, 2022 | 9.470 | 9.505 | 9.352 | 9.401 | 406,950 | +0.03(+0.28%) |
Jul 06, 2022 | 9.444 | 9.488 | 9.314 | 9.375 | 332,281 | -0.14(-1.46%) |
Jul 05, 2022 | 9.470 | 9.522 | 9.323 | 9.514 | 413,722 | +0.08(+0.83%) |