Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.910 | 9.140 | 8.850 | 8.850 | 6,428 | -0.15(-1.67%) |
Sep 29, 2022 | 8.750 | 9.265 | 8.700 | 9.000 | 10,984 | +0.07(+0.78%) |
Sep 28, 2022 | 8.954 | 9.110 | 8.789 | 8.930 | 7,255 | -0.07(-0.78%) |
Sep 27, 2022 | 9.254 | 9.254 | 8.960 | 9.000 | 4,405 | -0.04(-0.47%) |
Sep 26, 2022 | 9.000 | 9.150 | 8.770 | 9.043 | 12,077 | +0.04(+0.47%) |
Sep 23, 2022 | 9.030 | 9.150 | 8.749 | 9.000 | 10,536 | +0.08(+0.90%) |
Sep 22, 2022 | 8.920 | 9.560 | 8.710 | 8.920 | 25,067 | +0.09(+1.02%) |
Sep 21, 2022 | 8.860 | 8.900 | 8.600 | 8.830 | 8,809 | +0.00(+0.00%) |
Sep 20, 2022 | 8.740 | 8.910 | 8.740 | 8.830 | 6,976 | +0.18(+2.08%) |
Sep 19, 2022 | 8.550 | 8.800 | 8.420 | 8.650 | 9,570 | -0.06(-0.69%) |
Sep 16, 2022 | 8.360 | 8.720 | 8.350 | 8.710 | 7,568 | +0.24(+2.83%) |
Sep 15, 2022 | 8.410 | 8.800 | 8.380 | 8.470 | 8,809 | +0.05(+0.59%) |
Sep 14, 2022 | 8.480 | 8.510 | 8.420 | 8.420 | 4,566 | -0.06(-0.76%) |
Sep 13, 2022 | 8.500 | 8.610 | 8.485 | 8.485 | 5,679 | -0.05(-0.53%) |
Sep 12, 2022 | 8.670 | 8.736 | 8.440 | 8.530 | 5,155 | -0.21(-2.40%) |
Sep 09, 2022 | 8.550 | 8.860 | 8.550 | 8.740 | 8,723 | +0.14(+1.63%) |
Sep 08, 2022 | 8.450 | 8.600 | 8.450 | 8.600 | 6,016 | +0.13(+1.53%) |
Sep 07, 2022 | 8.390 | 8.470 | 8.270 | 8.470 | 4,389 | -0.03(-0.35%) |
Sep 06, 2022 | 8.450 | 8.590 | 8.450 | 8.500 | 15,628 | +0.10(+1.19%) |
Sep 02, 2022 | 8.540 | 8.600 | 8.340 | 8.400 | 11,497 | -0.13(-1.52%) |
Sep 01, 2022 | 8.430 | 8.768 | 8.430 | 8.530 | 7,759 | +0.06(+0.71%) |
Aug 31, 2022 | 8.890 | 8.890 | 8.450 | 8.470 | 4,597 | +0.10(+1.24%) |
Aug 30, 2022 | 8.420 | 8.420 | 8.366 | 8.366 | 1,010 | -0.17(-2.04%) |
Aug 29, 2022 | 8.460 | 8.600 | 8.460 | 8.540 | 3,097 | -0.03(-0.35%) |
Aug 26, 2022 | 8.420 | 8.764 | 8.420 | 8.570 | 3,402 | +0.15(+1.78%) |
Aug 25, 2022 | 8.260 | 8.850 | 8.160 | 8.420 | 7,183 | +0.15(+1.81%) |
Aug 24, 2022 | 8.310 | 8.600 | 8.260 | 8.270 | 5,561 | -0.14(-1.66%) |
Aug 23, 2022 | 8.660 | 8.774 | 8.100 | 8.410 | 2,356 | -0.06(-0.71%) |
Aug 22, 2022 | 8.560 | 8.730 | 8.470 | 8.470 | 5,278 | -0.35(-3.97%) |
Aug 19, 2022 | 8.970 | 9.410 | 8.820 | 8.820 | 9,807 | -0.22(-2.49%) |
Aug 18, 2022 | 8.690 | 9.112 | 8.610 | 9.045 | 9,038 | +0.35(+3.97%) |
Aug 17, 2022 | 8.960 | 8.990 | 8.640 | 8.700 | 11,212 | -0.15(-1.69%) |
Aug 16, 2022 | 9.290 | 9.290 | 8.700 | 8.850 | 23,894 | +0.15(+1.72%) |
Aug 15, 2022 | 8.910 | 9.400 | 8.630 | 8.700 | 5,914 | +0.03(+0.30%) |
Aug 12, 2022 | 8.320 | 8.750 | 8.320 | 8.674 | 7,329 | +0.36(+4.38%) |
Aug 11, 2022 | 8.470 | 8.690 | 8.290 | 8.310 | 9,637 | +0.00(+0.00%) |
Aug 10, 2022 | 8.250 | 8.620 | 8.250 | 8.310 | 7,220 | +0.21(+2.59%) |
Aug 09, 2022 | 8.860 | 9.200 | 8.010 | 8.100 | 23,419 | -0.45(-5.26%) |
Aug 08, 2022 | 8.590 | 8.660 | 8.282 | 8.550 | 9,306 | +0.12(+1.42%) |
Aug 05, 2022 | 8.629 | 8.629 | 8.430 | 8.430 | 2,149 | -0.12(-1.40%) |
Aug 04, 2022 | 8.500 | 8.570 | 8.450 | 8.550 | 1,784 | +0.11(+1.30%) |
Aug 03, 2022 | 8.230 | 8.830 | 8.140 | 8.440 | 5,778 | +0.47(+5.90%) |
Aug 02, 2022 | 8.100 | 8.670 | 7.916 | 7.970 | 17,764 | -0.19(-2.39%) |
Aug 01, 2022 | 8.230 | 8.280 | 7.661 | 8.165 | 13,717 | -0.10(-1.15%) |
Jul 29, 2022 | 8.150 | 8.850 | 8.150 | 8.260 | 3,160 | +0.08(+0.98%) |
Jul 28, 2022 | 7.970 | 9.480 | 7.703 | 8.180 | 56,633 | +0.38(+4.87%) |
Jul 27, 2022 | 7.780 | 7.939 | 7.780 | 7.800 | 3,368 | +0.20(+2.63%) |
Jul 26, 2022 | 7.370 | 7.720 | 7.370 | 7.600 | 9,173 | +0.23(+3.12%) |
Jul 25, 2022 | 7.870 | 7.870 | 7.370 | 7.370 | 11,917 | -0.49(-6.21%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.700 | 7.858 | 8,586 | -0.18(-2.26%) |
Jul 21, 2022 | 7.500 | 8.235 | 7.420 | 8.040 | 33,940 | +0.69(+9.39%) |
Jul 20, 2022 | 7.980 | 7.980 | 7.350 | 7.350 | 12,819 | +0.00(+0.00%) |
Jul 19, 2022 | 7.400 | 7.780 | 7.350 | 7.350 | 10,659 | -0.10(-1.34%) |
Jul 18, 2022 | 7.740 | 7.740 | 7.360 | 7.450 | 25,777 | -0.21(-2.80%) |
Jul 15, 2022 | 7.500 | 7.665 | 7.500 | 7.665 | 12,220 | -0.32(-3.95%) |
Jul 14, 2022 | 7.500 | 7.990 | 7.500 | 7.980 | 1,863 | +0.38(+5.00%) |
Jul 13, 2022 | 7.530 | 7.759 | 7.530 | 7.600 | 540 | -0.02(-0.26%) |
Jul 12, 2022 | 7.680 | 7.760 | 7.620 | 7.620 | 2,262 | +0.09(+1.20%) |
Jul 11, 2022 | 7.550 | 7.550 | 7.530 | 7.530 | 352 | -0.01(-0.13%) |
Jul 08, 2022 | 7.590 | 7.800 | 7.540 | 7.540 | 3,700 | -0.10(-1.31%) |
Jul 07, 2022 | 7.820 | 7.910 | 7.640 | 7.640 | 7,667 | +0.17(+2.28%) |
Jul 06, 2022 | 7.750 | 7.750 | 7.460 | 7.470 | 4,482 | -0.12(-1.58%) |
Jul 05, 2022 | 7.980 | 7.980 | 7.590 | 7.590 | 1,832 | -0.10(-1.30%) |