Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.690 | 9.220 | 8.680 | 9.210 | 19,352 | +0.48(+5.50%) |
Sep 29, 2022 | 8.730 | 8.875 | 8.700 | 8.730 | 6,539 | +0.09(+1.04%) |
Sep 28, 2022 | 8.890 | 8.965 | 8.640 | 8.640 | 13,784 | -0.41(-4.53%) |
Sep 27, 2022 | 9.020 | 9.050 | 9.020 | 9.050 | 1,574 | -0.16(-1.74%) |
Sep 26, 2022 | 9.010 | 9.240 | 9.010 | 9.210 | 8,571 | +0.18(+1.99%) |
Sep 23, 2022 | 9.030 | 9.280 | 9.030 | 9.030 | 1,521 | -0.26(-2.80%) |
Sep 22, 2022 | 9.023 | 9.290 | 9.023 | 9.290 | 9,593 | +0.27(+2.99%) |
Sep 21, 2022 | 9.570 | 9.570 | 9.010 | 9.020 | 4,813 | -0.31(-3.32%) |
Sep 20, 2022 | 9.000 | 9.330 | 9.000 | 9.330 | 8,759 | +0.16(+1.74%) |
Sep 19, 2022 | 8.700 | 9.170 | 8.510 | 9.170 | 10,738 | +0.47(+5.40%) |
Sep 16, 2022 | 9.050 | 9.050 | 8.700 | 8.700 | 16,338 | -0.53(-5.74%) |
Sep 15, 2022 | 8.990 | 9.300 | 8.990 | 9.230 | 3,816 | +0.27(+3.01%) |
Sep 14, 2022 | 9.087 | 9.105 | 8.960 | 8.960 | 3,881 | -0.12(-1.32%) |
Sep 13, 2022 | 9.020 | 9.169 | 9.000 | 9.080 | 4,279 | +0.02(+0.22%) |
Sep 12, 2022 | 9.020 | 9.190 | 9.020 | 9.060 | 2,794 | -0.02(-0.22%) |
Sep 09, 2022 | 9.000 | 9.130 | 9.000 | 9.080 | 3,537 | +0.08(+0.89%) |
Sep 08, 2022 | 9.210 | 9.207 | 9.000 | 9.000 | 6,373 | -0.21(-2.33%) |
Sep 07, 2022 | 9.215 | 9.230 | 9.110 | 9.215 | 4,400 | -0.04(-0.38%) |
Sep 06, 2022 | 9.260 | 9.300 | 9.250 | 9.250 | 4,254 | -0.06(-0.64%) |
Sep 02, 2022 | 9.400 | 9.404 | 9.260 | 9.310 | 11,810 | -0.19(-2.00%) |
Sep 01, 2022 | 9.550 | 9.591 | 9.332 | 9.500 | 3,946 | -0.10(-1.04%) |
Aug 31, 2022 | 9.600 | 9.752 | 9.600 | 9.600 | 1,258 | -0.14(-1.44%) |
Aug 30, 2022 | 9.740 | 9.820 | 9.740 | 9.740 | 1,641 | -0.07(-0.71%) |
Aug 29, 2022 | 9.990 | 9.990 | 9.760 | 9.810 | 9,142 | +0.01(+0.10%) |
Aug 26, 2022 | 9.760 | 9.966 | 9.750 | 9.800 | 4,185 | -0.01(-0.10%) |
Aug 25, 2022 | 9.990 | 9.990 | 9.740 | 9.810 | 1,304 | -0.18(-1.80%) |
Aug 24, 2022 | 9.800 | 9.990 | 9.660 | 9.990 | 16,606 | +0.12(+1.22%) |
Aug 23, 2022 | 9.760 | 9.870 | 9.760 | 9.870 | 539 | -0.13(-1.30%) |
Aug 22, 2022 | 9.650 | 10.00 | 9.650 | 10.00 | 5,833 | +0.38(+3.95%) |
Aug 19, 2022 | 9.960 | 10.06 | 9.540 | 9.620 | 11,238 | -0.03(-0.31%) |
Aug 18, 2022 | 9.710 | 9.765 | 9.640 | 9.650 | 2,612 | -0.15(-1.52%) |
Aug 17, 2022 | 10.08 | 10.08 | 9.750 | 9.799 | 7,934 | -0.28(-2.78%) |
Aug 16, 2022 | 9.870 | 10.24 | 9.870 | 10.08 | 6,522 | +0.30(+3.07%) |
Aug 15, 2022 | 9.790 | 9.860 | 9.645 | 9.780 | 11,824 | +0.03(+0.31%) |
Aug 12, 2022 | 9.710 | 9.750 | 9.690 | 9.750 | 1,934 | +0.19(+1.99%) |
Aug 11, 2022 | 9.730 | 9.944 | 9.560 | 9.560 | 2,217 | +0.09(+0.95%) |
Aug 10, 2022 | 9.310 | 9.850 | 9.310 | 9.470 | 7,663 | +0.07(+0.74%) |
Aug 09, 2022 | 9.400 | 9.560 | 9.400 | 9.400 | 3,578 | +0.05(+0.53%) |
Aug 08, 2022 | 9.310 | 9.430 | 9.295 | 9.350 | 3,517 | -0.04(-0.43%) |
Aug 05, 2022 | 9.460 | 9.590 | 9.340 | 9.390 | 4,514 | +0.01(+0.05%) |
Aug 04, 2022 | 9.430 | 9.475 | 9.260 | 9.385 | 37,072 | -0.04(-0.48%) |
Aug 03, 2022 | 9.340 | 9.520 | 9.340 | 9.430 | 4,049 | +0.09(+0.96%) |
Aug 02, 2022 | 9.420 | 9.580 | 9.340 | 9.340 | 1,666 | -0.13(-1.42%) |
Aug 01, 2022 | 9.510 | 9.510 | 9.250 | 9.475 | 9,243 | -0.04(-0.37%) |
Jul 29, 2022 | 9.550 | 9.550 | 9.510 | 9.510 | 1,624 | +0.08(+0.85%) |
Jul 28, 2022 | 9.420 | 9.590 | 9.420 | 9.430 | 3,576 | -0.17(-1.77%) |
Jul 27, 2022 | 9.600 | 9.660 | 9.598 | 9.600 | 1,161 | +0.15(+1.59%) |
Jul 26, 2022 | 9.580 | 9.659 | 9.450 | 9.450 | 1,027 | -0.15(-1.56%) |
Jul 25, 2022 | 9.470 | 9.750 | 9.470 | 9.600 | 4,047 | +0.13(+1.37%) |
Jul 22, 2022 | 9.470 | 9.470 | 9.470 | 9.470 | 671 | -0.03(-0.32%) |
Jul 21, 2022 | 9.400 | 9.770 | 9.400 | 9.500 | 9,851 | +0.08(+0.85%) |
Jul 20, 2022 | 9.600 | 10.05 | 9.410 | 9.420 | 16,212 | -0.18(-1.87%) |
Jul 19, 2022 | 9.450 | 9.750 | 9.445 | 9.600 | 7,303 | +0.23(+2.45%) |
Jul 18, 2022 | 9.630 | 9.750 | 9.370 | 9.370 | 7,064 | -0.07(-0.71%) |
Jul 15, 2022 | 9.415 | 9.478 | 9.340 | 9.437 | 1,367 | -0.16(-1.63%) |
Jul 14, 2022 | 9.660 | 9.660 | 9.390 | 9.593 | 2,131 | +0.16(+1.73%) |
Jul 13, 2022 | 9.540 | 9.540 | 9.431 | 9.431 | 1,413 | -0.11(-1.15%) |
Jul 12, 2022 | 9.590 | 9.590 | 9.490 | 9.540 | 776 | +0.11(+1.17%) |
Jul 11, 2022 | 9.790 | 9.790 | 9.415 | 9.430 | 5,039 | -0.36(-3.65%) |
Jul 08, 2022 | 9.650 | 9.787 | 9.650 | 9.787 | 1,022 | +0.07(+0.74%) |
Jul 07, 2022 | 9.741 | 9.816 | 9.460 | 9.715 | 6,510 | +0.22(+2.27%) |
Jul 06, 2022 | 9.450 | 9.979 | 9.450 | 9.500 | 5,051 | +0.03(+0.32%) |
Jul 05, 2022 | 9.540 | 9.649 | 9.410 | 9.470 | 4,956 | +0.04(+0.42%) |