Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.906 | 9.099 | 8.855 | 8.872 | 1,165,218 | -0.06(-0.66%) |
Sep 29, 2022 | 8.746 | 8.939 | 8.603 | 8.931 | 968,905 | +0.16(+1.82%) |
Sep 28, 2022 | 8.376 | 8.796 | 8.317 | 8.771 | 1,459,528 | +0.34(+4.09%) |
Sep 27, 2022 | 8.586 | 8.742 | 8.393 | 8.426 | 948,114 | -0.82(-8.91%) |
Sep 26, 2022 | 9.494 | 9.646 | 9.242 | 9.250 | 1,071,290 | -0.24(-2.48%) |
Sep 23, 2022 | 9.671 | 9.671 | 9.318 | 9.486 | 849,293 | -0.23(-2.34%) |
Sep 22, 2022 | 9.965 | 9.965 | 9.650 | 9.713 | 1,208,591 | -0.26(-2.61%) |
Sep 21, 2022 | 10.05 | 10.18 | 9.915 | 9.974 | 1,037,729 | -0.06(-0.59%) |
Sep 20, 2022 | 9.847 | 10.03 | 9.755 | 10.03 | 1,278,052 | +0.23(+2.32%) |
Sep 19, 2022 | 9.612 | 9.847 | 9.536 | 9.805 | 951,154 | +0.13(+1.30%) |
Sep 16, 2022 | 9.730 | 9.931 | 9.561 | 9.679 | 4,087,917 | -0.05(-0.52%) |
Sep 15, 2022 | 9.629 | 9.826 | 9.540 | 9.730 | 1,614,999 | +0.24(+2.57%) |
Sep 14, 2022 | 9.587 | 9.587 | 9.360 | 9.486 | 1,236,809 | -0.10(-1.05%) |
Sep 13, 2022 | 9.587 | 9.654 | 9.334 | 9.587 | 1,035,334 | -0.13(-1.30%) |
Sep 12, 2022 | 9.461 | 9.751 | 9.381 | 9.713 | 1,105,631 | +0.34(+3.59%) |
Sep 09, 2022 | 9.351 | 9.452 | 9.309 | 9.376 | 1,364,046 | +0.09(+1.00%) |
Sep 08, 2022 | 9.309 | 9.322 | 9.229 | 9.284 | 1,250,579 | -0.05(-0.54%) |
Sep 07, 2022 | 9.250 | 9.427 | 9.208 | 9.334 | 837,254 | +0.10(+1.09%) |
Sep 06, 2022 | 9.175 | 9.284 | 9.027 | 9.233 | 2,926,949 | +0.04(+0.46%) |
Sep 02, 2022 | 9.343 | 9.452 | 9.145 | 9.191 | 658,340 | -0.09(-1.00%) |
Sep 01, 2022 | 9.200 | 9.301 | 9.112 | 9.284 | 615,160 | +0.02(+0.18%) |
Aug 31, 2022 | 9.267 | 9.326 | 9.091 | 9.267 | 781,735 | +0.01(+0.09%) |
Aug 30, 2022 | 9.301 | 9.423 | 9.100 | 9.259 | 562,330 | +0.01(+0.09%) |
Aug 29, 2022 | 9.057 | 9.267 | 9.006 | 9.250 | 549,436 | +0.14(+1.57%) |
Aug 26, 2022 | 9.410 | 9.418 | 9.083 | 9.107 | 468,789 | -0.29(-3.13%) |
Aug 25, 2022 | 9.368 | 9.418 | 9.259 | 9.402 | 418,910 | +0.04(+0.45%) |
Aug 24, 2022 | 9.427 | 9.427 | 9.250 | 9.360 | 648,186 | -0.10(-1.07%) |
Aug 23, 2022 | 9.545 | 9.578 | 9.343 | 9.461 | 701,936 | -0.07(-0.71%) |
Aug 22, 2022 | 9.477 | 9.561 | 9.448 | 9.528 | 531,751 | -0.07(-0.70%) |
Aug 19, 2022 | 9.511 | 9.629 | 9.461 | 9.595 | 597,369 | +0.04(+0.44%) |
Aug 18, 2022 | 9.578 | 9.595 | 9.486 | 9.553 | 445,195 | +0.00(+0.00%) |
Aug 17, 2022 | 9.553 | 9.620 | 9.469 | 9.553 | 586,870 | -0.09(-0.96%) |
Aug 16, 2022 | 9.713 | 9.761 | 9.608 | 9.646 | 673,136 | -0.06(-0.61%) |
Aug 15, 2022 | 9.536 | 9.713 | 9.461 | 9.704 | 503,810 | +0.16(+1.67%) |
Aug 12, 2022 | 9.494 | 9.553 | 9.351 | 9.545 | 596,477 | +0.08(+0.80%) |
Aug 11, 2022 | 9.679 | 9.704 | 9.309 | 9.469 | 1,291,024 | -0.12(-1.23%) |
Aug 10, 2022 | 9.511 | 9.620 | 9.418 | 9.587 | 760,614 | +0.14(+1.51%) |
Aug 09, 2022 | 9.360 | 9.662 | 9.347 | 9.444 | 1,509,982 | +0.04(+0.45%) |
Aug 08, 2022 | 9.410 | 9.536 | 9.225 | 9.402 | 1,965,414 | +0.00(+0.00%) |
Aug 05, 2022 | 9.856 | 9.940 | 9.175 | 9.402 | 1,809,728 | -0.61(-6.05%) |
Aug 04, 2022 | 9.805 | 10.06 | 9.738 | 10.01 | 1,101,255 | +0.32(+3.30%) |
Aug 03, 2022 | 9.772 | 9.780 | 9.553 | 9.688 | 1,024,749 | +0.01(+0.09%) |
Aug 02, 2022 | 9.713 | 9.755 | 9.549 | 9.679 | 741,030 | -0.04(-0.43%) |
Aug 01, 2022 | 9.856 | 9.856 | 9.667 | 9.721 | 2,194,176 | -0.24(-2.36%) |
Jul 29, 2022 | 10.02 | 10.04 | 9.831 | 9.957 | 1,326,529 | -0.09(-0.92%) |
Jul 28, 2022 | 9.948 | 10.09 | 9.865 | 10.05 | 851,747 | +0.13(+1.36%) |
Jul 27, 2022 | 9.856 | 9.974 | 9.789 | 9.915 | 1,079,200 | +0.08(+0.77%) |
Jul 26, 2022 | 9.864 | 9.885 | 9.780 | 9.839 | 688,718 | -0.01(-0.09%) |
Jul 25, 2022 | 9.822 | 9.873 | 9.755 | 9.847 | 390,084 | +0.07(+0.69%) |
Jul 22, 2022 | 9.881 | 9.923 | 9.704 | 9.780 | 521,348 | -0.10(-1.02%) |
Jul 21, 2022 | 9.898 | 9.978 | 9.776 | 9.881 | 686,915 | -0.07(-0.68%) |
Jul 20, 2022 | 9.889 | 9.982 | 9.772 | 9.948 | 396,844 | +0.02(+0.17%) |
Jul 19, 2022 | 9.772 | 9.961 | 9.469 | 9.931 | 586,858 | +0.26(+2.70%) |
Jul 18, 2022 | 9.662 | 9.818 | 9.595 | 9.671 | 506,294 | +0.07(+0.70%) |
Jul 15, 2022 | 9.444 | 9.629 | 9.229 | 9.604 | 673,990 | +0.32(+3.44%) |
Jul 14, 2022 | 9.343 | 9.418 | 9.225 | 9.284 | 590,597 | -0.24(-2.47%) |
Jul 13, 2022 | 9.376 | 9.582 | 9.276 | 9.519 | 524,088 | +0.14(+1.52%) |
Jul 12, 2022 | 9.587 | 9.679 | 9.309 | 9.376 | 657,780 | -0.23(-2.36%) |
Jul 11, 2022 | 9.587 | 9.696 | 9.477 | 9.604 | 498,553 | -0.04(-0.44%) |
Jul 08, 2022 | 9.637 | 9.696 | 9.351 | 9.646 | 530,049 | +0.08(+0.88%) |
Jul 07, 2022 | 9.561 | 9.612 | 9.532 | 9.561 | 379,288 | +0.03(+0.35%) |
Jul 06, 2022 | 9.494 | 9.662 | 9.343 | 9.528 | 697,588 | -0.01(-0.09%) |
Jul 05, 2022 | 9.721 | 9.721 | 9.421 | 9.536 | 809,019 | -0.32(-3.24%) |