Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.654 | 8.747 | 8.614 | 8.645 | 93,175 | +0.02(+0.21%) |
Sep 29, 2022 | 8.553 | 8.627 | 8.460 | 8.627 | 215,514 | -0.15(-1.68%) |
Sep 28, 2022 | 8.488 | 8.774 | 8.451 | 8.774 | 111,839 | +0.20(+2.37%) |
Sep 27, 2022 | 8.691 | 8.747 | 8.525 | 8.571 | 54,437 | -0.13(-1.49%) |
Sep 26, 2022 | 8.756 | 8.820 | 8.645 | 8.700 | 115,422 | -0.14(-1.57%) |
Sep 23, 2022 | 8.959 | 8.959 | 8.784 | 8.839 | 307,382 | -0.42(-4.56%) |
Sep 22, 2022 | 9.279 | 9.279 | 9.198 | 9.261 | 62,851 | +0.06(+0.69%) |
Sep 21, 2022 | 9.333 | 9.379 | 9.198 | 9.198 | 72,695 | -0.14(-1.45%) |
Sep 20, 2022 | 9.379 | 9.388 | 9.252 | 9.333 | 285,371 | -0.18(-1.90%) |
Sep 19, 2022 | 9.360 | 9.523 | 9.360 | 9.514 | 103,072 | +0.03(+0.29%) |
Sep 16, 2022 | 9.397 | 9.487 | 9.388 | 9.487 | 100,236 | -0.03(-0.29%) |
Sep 15, 2022 | 9.505 | 9.578 | 9.478 | 9.514 | 275,899 | -0.06(-0.66%) |
Sep 14, 2022 | 9.560 | 9.605 | 9.514 | 9.578 | 64,710 | +0.02(+0.19%) |
Sep 13, 2022 | 9.695 | 9.759 | 9.551 | 9.560 | 59,268 | -0.34(-3.47%) |
Sep 12, 2022 | 9.876 | 9.931 | 9.875 | 9.904 | 65,106 | +0.23(+2.34%) |
Sep 09, 2022 | 9.614 | 9.677 | 9.614 | 9.677 | 81,964 | +0.30(+3.19%) |
Sep 08, 2022 | 9.315 | 9.406 | 9.274 | 9.379 | 48,691 | -0.08(-0.86%) |
Sep 07, 2022 | 9.279 | 9.478 | 9.279 | 9.460 | 70,611 | +0.15(+1.65%) |
Sep 06, 2022 | 9.370 | 9.388 | 9.279 | 9.306 | 60,364 | -0.02(-0.19%) |
Sep 02, 2022 | 9.514 | 9.605 | 9.302 | 9.324 | 127,023 | -0.08(-0.87%) |
Sep 01, 2022 | 9.370 | 9.410 | 9.306 | 9.406 | 42,352 | -0.10(-1.09%) |
Aug 31, 2022 | 9.532 | 9.596 | 9.505 | 9.510 | 158,774 | -0.08(-0.80%) |
Aug 30, 2022 | 9.695 | 9.709 | 9.551 | 9.587 | 69,223 | -0.05(-0.47%) |
Aug 29, 2022 | 9.560 | 9.664 | 9.560 | 9.632 | 108,086 | +0.10(+1.04%) |
Aug 26, 2022 | 9.804 | 9.804 | 9.523 | 9.532 | 128,651 | -0.25(-2.59%) |
Aug 25, 2022 | 9.677 | 9.786 | 9.677 | 9.786 | 115,152 | +0.12(+1.22%) |
Aug 24, 2022 | 9.659 | 9.722 | 9.621 | 9.668 | 245,182 | -0.08(-0.84%) |
Aug 23, 2022 | 9.741 | 9.795 | 9.723 | 9.750 | 128,064 | +0.05(+0.56%) |
Aug 22, 2022 | 9.795 | 9.795 | 9.686 | 9.695 | 114,415 | -0.28(-2.81%) |
Aug 19, 2022 | 10.05 | 10.05 | 9.967 | 9.976 | 101,887 | -0.19(-1.87%) |
Aug 18, 2022 | 10.23 | 10.23 | 10.14 | 10.17 | 53,065 | -0.08(-0.80%) |
Aug 17, 2022 | 10.23 | 10.29 | 10.19 | 10.25 | 247,789 | -0.17(-1.65%) |
Aug 16, 2022 | 10.32 | 10.43 | 10.32 | 10.42 | 77,311 | +0.09(+0.88%) |
Aug 15, 2022 | 10.33 | 10.33 | 10.30 | 10.33 | 125,980 | -0.15(-1.47%) |
Aug 12, 2022 | 10.43 | 10.48 | 10.38 | 10.48 | 48,697 | +0.05(+0.52%) |
Aug 11, 2022 | 10.48 | 10.49 | 10.39 | 10.43 | 45,364 | -0.02(-0.17%) |
Aug 10, 2022 | 10.44 | 10.49 | 10.41 | 10.45 | 100,029 | +0.21(+2.03%) |
Aug 09, 2022 | 10.25 | 10.27 | 10.22 | 10.24 | 42,976 | +0.04(+0.40%) |
Aug 08, 2022 | 10.27 | 10.29 | 10.18 | 10.20 | 56,019 | +0.00(+0.04%) |
Aug 05, 2022 | 10.11 | 10.20 | 10.09 | 10.19 | 85,669 | -0.02(-0.18%) |
Aug 04, 2022 | 10.16 | 10.21 | 10.15 | 10.21 | 148,109 | +0.10(+0.98%) |
Aug 03, 2022 | 10.07 | 10.11 | 10.03 | 10.11 | 445,126 | +0.12(+1.18%) |
Aug 02, 2022 | 10.09 | 10.09 | 9.985 | 9.994 | 74,602 | -0.13(-1.25%) |
Aug 01, 2022 | 10.12 | 10.15 | 10.07 | 10.12 | 59,960 | +0.01(+0.13%) |
Jul 29, 2022 | 9.994 | 10.11 | 9.994 | 10.11 | 73,196 | +0.19(+1.87%) |
Jul 28, 2022 | 9.858 | 9.922 | 9.804 | 9.922 | 39,217 | -0.03(-0.27%) |
Jul 27, 2022 | 9.786 | 9.953 | 9.768 | 9.949 | 103,949 | +0.26(+2.71%) |
Jul 26, 2022 | 9.723 | 9.754 | 9.681 | 9.686 | 42,745 | -0.16(-1.65%) |
Jul 25, 2022 | 9.858 | 9.899 | 9.804 | 9.849 | 112,014 | +0.13(+1.30%) |
Jul 22, 2022 | 9.795 | 9.835 | 9.686 | 9.723 | 73,498 | -0.08(-0.83%) |
Jul 21, 2022 | 9.695 | 9.809 | 9.686 | 9.804 | 84,053 | +0.05(+0.56%) |
Jul 20, 2022 | 9.813 | 9.840 | 9.695 | 9.750 | 154,805 | -0.14(-1.37%) |
Jul 19, 2022 | 9.777 | 9.913 | 9.777 | 9.886 | 109,319 | +0.34(+3.61%) |
Jul 18, 2022 | 9.587 | 9.668 | 9.523 | 9.542 | 273,955 | +0.14(+1.54%) |
Jul 15, 2022 | 9.315 | 9.423 | 9.288 | 9.397 | 102,190 | +0.14(+1.47%) |
Jul 14, 2022 | 9.252 | 9.277 | 9.128 | 9.261 | 566,201 | -0.22(-2.29%) |
Jul 13, 2022 | 9.397 | 9.505 | 9.351 | 9.478 | 892,955 | -0.02(-0.19%) |
Jul 12, 2022 | 9.415 | 9.569 | 9.415 | 9.496 | 68,923 | +0.06(+0.67%) |
Jul 11, 2022 | 9.514 | 9.514 | 9.433 | 9.433 | 79,355 | -0.23(-2.34%) |
Jul 08, 2022 | 9.659 | 9.700 | 9.605 | 9.659 | 110,243 | +0.08(+0.85%) |
Jul 07, 2022 | 9.523 | 9.596 | 9.523 | 9.578 | 94,631 | +0.20(+2.12%) |
Jul 06, 2022 | 9.297 | 9.392 | 9.288 | 9.379 | 165,782 | -0.02(-0.19%) |
Jul 05, 2022 | 9.370 | 9.415 | 9.279 | 9.397 | 70,409 | -0.51(-5.12%) |