Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.080 | 8.152 | 7.909 | 7.927 | 1,178,381 | -0.13(-1.56%) |
Sep 29, 2022 | 7.990 | 8.089 | 7.900 | 8.053 | 1,032,228 | +0.03(+0.34%) |
Sep 28, 2022 | 7.927 | 8.062 | 7.801 | 8.026 | 761,001 | +0.17(+2.18%) |
Sep 27, 2022 | 7.945 | 8.094 | 7.837 | 7.855 | 740,015 | -0.01(-0.11%) |
Sep 26, 2022 | 7.999 | 8.089 | 7.774 | 7.864 | 885,361 | -0.13(-1.69%) |
Sep 23, 2022 | 8.206 | 8.215 | 7.900 | 7.999 | 820,367 | -0.28(-3.37%) |
Sep 22, 2022 | 8.341 | 8.359 | 8.251 | 8.278 | 637,006 | -0.02(-0.22%) |
Sep 21, 2022 | 8.458 | 8.512 | 8.287 | 8.296 | 707,607 | -0.07(-0.86%) |
Sep 20, 2022 | 8.368 | 8.418 | 8.296 | 8.368 | 499,023 | -0.07(-0.85%) |
Sep 19, 2022 | 8.314 | 8.476 | 8.314 | 8.440 | 623,931 | +0.03(+0.32%) |
Sep 16, 2022 | 8.215 | 8.427 | 8.170 | 8.413 | 1,865,605 | +0.15(+1.85%) |
Sep 15, 2022 | 8.341 | 8.395 | 8.206 | 8.260 | 729,763 | -0.06(-0.76%) |
Sep 14, 2022 | 8.341 | 8.395 | 8.184 | 8.323 | 1,059,915 | -0.03(-0.32%) |
Sep 13, 2022 | 8.799 | 8.799 | 8.297 | 8.350 | 1,542,321 | -0.51(-5.77%) |
Sep 12, 2022 | 8.835 | 8.958 | 8.764 | 8.861 | 877,156 | +0.05(+0.60%) |
Sep 09, 2022 | 8.535 | 8.817 | 8.526 | 8.808 | 803,572 | +0.28(+3.31%) |
Sep 08, 2022 | 8.482 | 8.584 | 8.368 | 8.526 | 625,573 | -0.04(-0.41%) |
Sep 07, 2022 | 8.447 | 8.570 | 8.363 | 8.562 | 768,546 | +0.11(+1.36%) |
Sep 06, 2022 | 8.570 | 8.637 | 8.421 | 8.447 | 847,392 | -0.14(-1.64%) |
Sep 02, 2022 | 8.773 | 8.799 | 8.500 | 8.588 | 1,014,112 | -0.12(-1.42%) |
Sep 01, 2022 | 8.667 | 8.729 | 8.451 | 8.711 | 1,315,300 | +0.08(+0.92%) |
Aug 31, 2022 | 8.729 | 8.852 | 8.553 | 8.632 | 1,008,130 | -0.13(-1.51%) |
Aug 30, 2022 | 8.905 | 8.984 | 8.729 | 8.764 | 666,145 | -0.14(-1.58%) |
Aug 29, 2022 | 8.817 | 8.971 | 8.817 | 8.905 | 553,121 | +0.02(+0.20%) |
Aug 26, 2022 | 9.196 | 9.196 | 8.888 | 8.888 | 660,487 | -0.26(-2.79%) |
Aug 25, 2022 | 9.046 | 9.169 | 9.046 | 9.143 | 510,244 | +0.07(+0.78%) |
Aug 24, 2022 | 9.099 | 9.156 | 9.046 | 9.073 | 805,613 | -0.08(-0.87%) |
Aug 23, 2022 | 9.134 | 9.192 | 9.099 | 9.152 | 437,072 | -0.01(-0.10%) |
Aug 22, 2022 | 9.205 | 9.249 | 9.125 | 9.161 | 582,440 | -0.11(-1.23%) |
Aug 19, 2022 | 9.346 | 9.407 | 9.222 | 9.275 | 866,248 | -0.11(-1.13%) |
Aug 18, 2022 | 9.354 | 9.553 | 9.354 | 9.381 | 591,727 | -0.02(-0.19%) |
Aug 17, 2022 | 9.513 | 9.513 | 9.271 | 9.398 | 956,729 | -0.18(-1.93%) |
Aug 16, 2022 | 9.548 | 9.645 | 9.443 | 9.583 | 742,721 | +0.03(+0.28%) |
Aug 15, 2022 | 9.495 | 9.627 | 9.425 | 9.557 | 916,887 | +0.09(+0.93%) |
Aug 12, 2022 | 9.390 | 9.504 | 9.266 | 9.469 | 2,021,809 | +0.13(+1.42%) |
Aug 11, 2022 | 9.328 | 9.460 | 9.275 | 9.337 | 840,929 | +0.00(+0.00%) |
Aug 10, 2022 | 9.407 | 9.420 | 9.222 | 9.337 | 848,508 | +0.13(+1.44%) |
Aug 09, 2022 | 9.302 | 9.385 | 9.143 | 9.205 | 1,042,295 | -0.18(-1.88%) |
Aug 08, 2022 | 9.275 | 9.460 | 9.249 | 9.381 | 914,952 | +0.11(+1.14%) |
Aug 05, 2022 | 9.627 | 9.680 | 8.817 | 9.275 | 1,211,719 | -0.55(-5.56%) |
Aug 04, 2022 | 10.02 | 10.02 | 9.768 | 9.821 | 882,558 | -0.18(-1.76%) |
Aug 03, 2022 | 9.997 | 10.13 | 9.834 | 9.997 | 667,330 | +0.00(+0.00%) |
Aug 02, 2022 | 10.06 | 10.12 | 9.865 | 9.997 | 860,364 | +0.09(+0.89%) |
Aug 01, 2022 | 9.742 | 9.989 | 9.689 | 9.909 | 801,110 | +0.10(+0.99%) |
Jul 29, 2022 | 9.768 | 9.834 | 9.610 | 9.812 | 575,251 | +0.05(+0.54%) |
Jul 28, 2022 | 9.654 | 9.768 | 9.583 | 9.760 | 371,894 | +0.14(+1.47%) |
Jul 27, 2022 | 9.627 | 9.716 | 9.473 | 9.619 | 760,553 | -0.04(-0.37%) |
Jul 26, 2022 | 9.583 | 9.707 | 9.495 | 9.654 | 541,641 | +0.06(+0.64%) |
Jul 25, 2022 | 9.495 | 9.601 | 9.412 | 9.592 | 529,807 | +0.15(+1.59%) |
Jul 22, 2022 | 9.407 | 9.504 | 9.293 | 9.443 | 701,370 | +0.05(+0.56%) |
Jul 21, 2022 | 9.222 | 9.390 | 9.147 | 9.390 | 584,212 | +0.15(+1.62%) |
Jul 20, 2022 | 9.152 | 9.275 | 9.084 | 9.240 | 597,308 | +0.09(+0.96%) |
Jul 19, 2022 | 8.976 | 9.231 | 8.976 | 9.152 | 608,010 | +0.28(+3.18%) |
Jul 18, 2022 | 8.905 | 9.011 | 8.817 | 8.870 | 509,156 | +0.05(+0.60%) |
Jul 15, 2022 | 8.826 | 8.861 | 8.632 | 8.817 | 700,390 | +0.10(+1.11%) |
Jul 14, 2022 | 8.808 | 8.808 | 8.615 | 8.720 | 618,971 | -0.11(-1.20%) |
Jul 13, 2022 | 9.029 | 9.029 | 8.817 | 8.826 | 614,697 | -0.20(-2.24%) |
Jul 12, 2022 | 9.011 | 9.187 | 8.976 | 9.029 | 565,379 | +0.02(+0.20%) |
Jul 11, 2022 | 9.011 | 9.196 | 8.870 | 9.011 | 651,208 | +0.10(+1.09%) |
Jul 08, 2022 | 8.984 | 9.006 | 8.817 | 8.914 | 892,231 | -0.09(-0.98%) |
Jul 07, 2022 | 9.064 | 9.124 | 8.923 | 9.002 | 495,453 | +0.05(+0.59%) |
Jul 06, 2022 | 9.337 | 9.372 | 8.932 | 8.949 | 668,501 | -0.34(-3.70%) |
Jul 05, 2022 | 9.134 | 9.310 | 9.011 | 9.293 | 884,492 | +0.02(+0.19%) |