Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.500 | 7.675 | 7.470 | 7.560 | 701,267 | +0.10(+1.34%) |
Sep 29, 2022 | 7.720 | 7.819 | 7.280 | 7.460 | 589,746 | -0.40(-5.09%) |
Sep 28, 2022 | 7.650 | 8.000 | 7.550 | 7.860 | 568,651 | +0.30(+3.97%) |
Sep 27, 2022 | 7.790 | 7.790 | 7.540 | 7.560 | 498,088 | -0.11(-1.43%) |
Sep 26, 2022 | 8.040 | 8.040 | 7.510 | 7.670 | 546,693 | -0.44(-5.43%) |
Sep 23, 2022 | 8.190 | 8.210 | 7.950 | 8.110 | 501,760 | -0.19(-2.29%) |
Sep 22, 2022 | 8.660 | 8.680 | 8.240 | 8.300 | 390,795 | -0.35(-4.05%) |
Sep 21, 2022 | 8.940 | 9.045 | 8.640 | 8.650 | 380,635 | -0.27(-3.03%) |
Sep 20, 2022 | 9.060 | 9.060 | 8.835 | 8.920 | 288,821 | -0.23(-2.51%) |
Sep 19, 2022 | 9.030 | 9.200 | 9.030 | 9.150 | 310,913 | -0.13(-1.40%) |
Sep 16, 2022 | 9.040 | 9.300 | 8.960 | 9.280 | 1,104,185 | +0.16(+1.75%) |
Sep 15, 2022 | 9.080 | 9.260 | 9.070 | 9.120 | 471,770 | +0.03(+0.33%) |
Sep 14, 2022 | 9.200 | 9.210 | 8.950 | 9.090 | 527,549 | -0.17(-1.84%) |
Sep 13, 2022 | 9.650 | 9.670 | 9.225 | 9.260 | 399,145 | -0.63(-6.37%) |
Sep 12, 2022 | 9.800 | 9.895 | 9.730 | 9.890 | 296,893 | +0.18(+1.85%) |
Sep 09, 2022 | 9.610 | 9.765 | 9.580 | 9.710 | 208,920 | +0.15(+1.57%) |
Sep 08, 2022 | 9.590 | 9.730 | 9.460 | 9.560 | 379,465 | -0.09(-0.93%) |
Sep 07, 2022 | 9.510 | 9.650 | 9.420 | 9.650 | 663,421 | +0.12(+1.26%) |
Sep 06, 2022 | 9.460 | 9.571 | 9.400 | 9.530 | 370,243 | +0.00(+0.00%) |
Sep 02, 2022 | 9.700 | 9.780 | 9.480 | 9.530 | 410,659 | -0.04(-0.42%) |
Sep 01, 2022 | 9.550 | 9.590 | 9.350 | 9.570 | 503,774 | -0.06(-0.62%) |
Aug 31, 2022 | 9.730 | 9.825 | 9.610 | 9.630 | 300,024 | -0.12(-1.23%) |
Aug 30, 2022 | 9.850 | 9.920 | 9.740 | 9.750 | 260,547 | -0.09(-0.91%) |
Aug 29, 2022 | 9.960 | 10.01 | 9.820 | 9.840 | 345,683 | -0.17(-1.70%) |
Aug 26, 2022 | 10.30 | 10.30 | 10.01 | 10.01 | 241,440 | -0.26(-2.53%) |
Aug 25, 2022 | 10.11 | 10.29 | 10.11 | 10.27 | 213,250 | +0.14(+1.38%) |
Aug 24, 2022 | 10.16 | 10.27 | 10.10 | 10.13 | 307,046 | -0.04(-0.39%) |
Aug 23, 2022 | 10.14 | 10.31 | 10.11 | 10.17 | 263,830 | -0.04(-0.39%) |
Aug 22, 2022 | 10.36 | 10.37 | 10.17 | 10.21 | 246,624 | -0.28(-2.67%) |
Aug 19, 2022 | 10.75 | 10.80 | 10.44 | 10.49 | 510,518 | -0.31(-2.87%) |
Aug 18, 2022 | 10.78 | 10.90 | 10.74 | 10.80 | 278,266 | +0.02(+0.19%) |
Aug 17, 2022 | 10.83 | 10.85 | 10.72 | 10.78 | 544,534 | -0.18(-1.64%) |
Aug 16, 2022 | 10.58 | 10.99 | 10.58 | 10.96 | 551,802 | -0.05(-0.45%) |
Aug 15, 2022 | 10.85 | 11.02 | 10.85 | 11.01 | 289,296 | +0.09(+0.82%) |
Aug 12, 2022 | 10.76 | 10.94 | 10.76 | 10.92 | 313,949 | +0.23(+2.15%) |
Aug 11, 2022 | 10.79 | 10.88 | 10.68 | 10.69 | 878,792 | +0.01(+0.09%) |
Aug 10, 2022 | 10.70 | 10.74 | 10.61 | 10.68 | 418,012 | +0.22(+2.10%) |
Aug 09, 2022 | 10.53 | 10.57 | 10.40 | 10.46 | 482,863 | -0.09(-0.85%) |
Aug 08, 2022 | 10.60 | 10.75 | 10.48 | 10.55 | 300,317 | +0.02(+0.19%) |
Aug 05, 2022 | 10.46 | 10.55 | 10.35 | 10.53 | 347,854 | -0.03(-0.28%) |
Aug 04, 2022 | 10.78 | 10.78 | 10.32 | 10.56 | 385,811 | -0.09(-0.85%) |
Aug 03, 2022 | 10.68 | 10.87 | 10.65 | 10.65 | 415,622 | +0.00(+0.00%) |
Aug 02, 2022 | 10.80 | 10.87 | 10.65 | 10.65 | 298,067 | -0.17(-1.57%) |
Aug 01, 2022 | 10.73 | 10.94 | 10.54 | 10.82 | 305,443 | -0.05(-0.46%) |
Jul 29, 2022 | 10.73 | 10.96 | 10.71 | 10.87 | 262,880 | +0.09(+0.83%) |
Jul 28, 2022 | 10.64 | 10.78 | 10.61 | 10.78 | 216,994 | +0.21(+1.99%) |
Jul 27, 2022 | 10.38 | 10.62 | 10.37 | 10.57 | 251,648 | +0.20(+1.93%) |
Jul 26, 2022 | 10.52 | 10.65 | 10.34 | 10.37 | 272,334 | -0.20(-1.89%) |
Jul 25, 2022 | 10.53 | 10.62 | 10.43 | 10.57 | 410,049 | +0.08(+0.76%) |
Jul 22, 2022 | 10.64 | 10.68 | 10.39 | 10.49 | 308,970 | -0.09(-0.85%) |
Jul 21, 2022 | 10.57 | 10.58 | 10.32 | 10.58 | 250,500 | -0.10(-0.94%) |
Jul 20, 2022 | 10.46 | 10.71 | 10.40 | 10.68 | 399,959 | +0.21(+2.01%) |
Jul 19, 2022 | 10.27 | 10.56 | 10.21 | 10.47 | 494,339 | +0.40(+3.97%) |
Jul 18, 2022 | 9.980 | 10.09 | 9.910 | 10.07 | 431,533 | +0.19(+1.92%) |
Jul 15, 2022 | 9.830 | 9.890 | 9.630 | 9.880 | 499,951 | +0.28(+2.92%) |
Jul 14, 2022 | 9.480 | 9.680 | 9.480 | 9.600 | 308,621 | -0.11(-1.13%) |
Jul 13, 2022 | 9.810 | 9.870 | 9.680 | 9.710 | 290,920 | -0.19(-1.92%) |
Jul 12, 2022 | 9.590 | 9.980 | 9.590 | 9.900 | 356,644 | +0.20(+2.06%) |
Jul 11, 2022 | 9.690 | 9.810 | 9.610 | 9.700 | 276,125 | -0.12(-1.22%) |
Jul 08, 2022 | 9.780 | 9.940 | 9.660 | 9.820 | 641,353 | +0.02(+0.20%) |
Jul 07, 2022 | 9.810 | 9.930 | 9.780 | 9.800 | 358,266 | +0.09(+0.93%) |
Jul 06, 2022 | 9.960 | 10.04 | 9.680 | 9.710 | 455,422 | -0.23(-2.31%) |
Jul 05, 2022 | 9.740 | 9.940 | 9.560 | 9.940 | 557,367 | +0.05(+0.51%) |