Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.017 | 8.133 | 7.935 | 7.935 | 401,373 | -0.04(-0.52%) |
Sep 29, 2022 | 8.290 | 8.298 | 7.906 | 7.976 | 506,512 | -0.46(-5.48%) |
Sep 28, 2022 | 8.241 | 8.497 | 8.158 | 8.439 | 252,479 | +0.26(+3.24%) |
Sep 27, 2022 | 8.174 | 8.546 | 8.059 | 8.174 | 625,227 | +0.11(+1.33%) |
Sep 26, 2022 | 8.571 | 8.631 | 8.067 | 8.067 | 877,720 | -0.56(-6.51%) |
Sep 23, 2022 | 8.778 | 8.885 | 8.522 | 8.629 | 705,556 | -0.33(-3.69%) |
Sep 22, 2022 | 9.365 | 9.385 | 8.935 | 8.960 | 611,883 | -0.43(-4.58%) |
Sep 21, 2022 | 9.464 | 9.579 | 9.369 | 9.389 | 350,509 | -0.07(-0.79%) |
Sep 20, 2022 | 9.712 | 9.778 | 9.431 | 9.464 | 484,547 | -0.26(-2.72%) |
Sep 19, 2022 | 9.778 | 9.807 | 9.662 | 9.728 | 365,509 | -0.10(-1.01%) |
Sep 16, 2022 | 9.844 | 9.877 | 9.737 | 9.827 | 631,974 | -0.10(-0.96%) |
Sep 15, 2022 | 9.914 | 10.10 | 9.898 | 9.922 | 564,844 | +0.01(+0.08%) |
Sep 14, 2022 | 9.914 | 9.980 | 9.840 | 9.914 | 297,230 | +0.01(+0.08%) |
Sep 13, 2022 | 10.01 | 10.05 | 9.857 | 9.906 | 503,510 | -0.14(-1.39%) |
Sep 12, 2022 | 10.21 | 10.21 | 9.980 | 10.05 | 545,116 | -0.08(-0.81%) |
Sep 09, 2022 | 10.13 | 10.21 | 10.12 | 10.13 | 577,935 | +0.06(+0.57%) |
Sep 08, 2022 | 10.12 | 10.14 | 9.939 | 10.07 | 359,495 | -0.05(-0.49%) |
Sep 07, 2022 | 9.890 | 10.16 | 9.890 | 10.12 | 505,765 | +0.20(+1.98%) |
Sep 06, 2022 | 9.832 | 10.06 | 9.791 | 9.922 | 513,498 | +0.11(+1.09%) |
Sep 02, 2022 | 9.816 | 10.07 | 9.808 | 9.816 | 329,151 | +0.07(+0.67%) |
Sep 01, 2022 | 10.00 | 10.03 | 9.685 | 9.750 | 877,855 | -0.28(-2.78%) |
Aug 31, 2022 | 10.00 | 10.13 | 9.963 | 10.03 | 301,826 | +0.03(+0.33%) |
Aug 30, 2022 | 10.11 | 10.11 | 9.972 | 9.996 | 319,973 | -0.05(-0.49%) |
Aug 29, 2022 | 10.04 | 10.09 | 9.939 | 10.05 | 284,930 | -0.01(-0.08%) |
Aug 26, 2022 | 10.05 | 10.11 | 10.04 | 10.05 | 328,108 | -0.04(-0.41%) |
Aug 25, 2022 | 9.980 | 10.12 | 9.980 | 10.09 | 246,369 | +0.08(+0.82%) |
Aug 24, 2022 | 9.972 | 10.01 | 9.881 | 10.01 | 200,421 | +0.07(+0.66%) |
Aug 23, 2022 | 9.922 | 10.00 | 9.906 | 9.947 | 184,339 | +0.10(+1.00%) |
Aug 22, 2022 | 9.890 | 9.955 | 9.767 | 9.849 | 524,760 | -0.07(-0.66%) |
Aug 19, 2022 | 9.972 | 10.04 | 9.914 | 9.914 | 320,924 | -0.15(-1.47%) |
Aug 18, 2022 | 9.849 | 10.11 | 9.849 | 10.06 | 314,894 | +0.19(+1.91%) |
Aug 17, 2022 | 9.947 | 10.02 | 9.857 | 9.873 | 560,997 | -0.15(-1.51%) |
Aug 16, 2022 | 10.07 | 10.08 | 9.952 | 10.03 | 592,278 | -0.06(-0.56%) |
Aug 15, 2022 | 10.03 | 10.09 | 9.968 | 10.08 | 615,123 | +0.06(+0.57%) |
Aug 12, 2022 | 10.06 | 10.09 | 9.960 | 10.03 | 557,825 | +0.01(+0.08%) |
Aug 11, 2022 | 10.04 | 10.08 | 9.935 | 10.02 | 621,146 | +0.08(+0.82%) |
Aug 10, 2022 | 9.952 | 10.07 | 9.903 | 9.935 | 899,565 | +0.01(+0.08%) |
Aug 09, 2022 | 9.919 | 10.03 | 9.862 | 9.927 | 3,331,377 | -0.81(-7.51%) |
Aug 08, 2022 | 10.64 | 10.76 | 10.61 | 10.73 | 391,100 | +0.23(+2.17%) |
Aug 05, 2022 | 10.31 | 10.55 | 10.31 | 10.51 | 251,205 | +0.20(+1.97%) |
Aug 04, 2022 | 10.49 | 10.51 | 10.07 | 10.30 | 477,054 | -0.31(-2.91%) |
Aug 03, 2022 | 10.60 | 10.69 | 10.51 | 10.61 | 180,231 | +0.02(+0.15%) |
Aug 02, 2022 | 10.59 | 10.72 | 10.51 | 10.59 | 273,100 | +0.01(+0.08%) |
Aug 01, 2022 | 10.55 | 10.68 | 10.47 | 10.59 | 314,455 | +0.09(+0.85%) |
Jul 29, 2022 | 10.42 | 10.56 | 10.40 | 10.50 | 234,300 | +0.02(+0.23%) |
Jul 28, 2022 | 10.32 | 10.50 | 10.30 | 10.47 | 199,575 | +0.18(+1.74%) |
Jul 27, 2022 | 10.18 | 10.29 | 10.14 | 10.29 | 166,739 | +0.11(+1.12%) |
Jul 26, 2022 | 9.960 | 10.18 | 9.960 | 10.18 | 190,078 | +0.16(+1.62%) |
Jul 25, 2022 | 10.13 | 10.14 | 10.02 | 10.02 | 151,071 | -0.05(-0.48%) |
Jul 22, 2022 | 10.17 | 10.19 | 10.05 | 10.07 | 180,723 | -0.08(-0.80%) |
Jul 21, 2022 | 10.08 | 10.16 | 9.952 | 10.15 | 277,831 | +0.08(+0.81%) |
Jul 20, 2022 | 10.02 | 10.15 | 9.955 | 10.07 | 269,298 | +0.12(+1.23%) |
Jul 19, 2022 | 9.944 | 9.984 | 9.830 | 9.944 | 359,807 | +0.15(+1.50%) |
Jul 18, 2022 | 9.748 | 9.895 | 9.732 | 9.797 | 533,688 | +0.11(+1.09%) |
Jul 15, 2022 | 9.716 | 9.781 | 9.512 | 9.691 | 214,690 | +0.01(+0.13%) |
Jul 14, 2022 | 9.792 | 9.800 | 9.582 | 9.679 | 482,359 | -0.10(-1.07%) |
Jul 13, 2022 | 9.687 | 9.833 | 9.687 | 9.784 | 339,450 | -0.06(-0.66%) |
Jul 12, 2022 | 9.776 | 9.929 | 9.768 | 9.849 | 280,763 | +0.08(+0.83%) |
Jul 11, 2022 | 9.736 | 9.833 | 9.720 | 9.768 | 181,608 | -0.07(-0.74%) |
Jul 08, 2022 | 9.784 | 9.865 | 9.717 | 9.841 | 278,895 | +0.11(+1.16%) |
Jul 07, 2022 | 9.671 | 9.808 | 9.639 | 9.728 | 298,793 | +0.16(+1.69%) |
Jul 06, 2022 | 9.615 | 9.631 | 9.405 | 9.566 | 255,564 | -0.03(-0.34%) |
Jul 05, 2022 | 9.582 | 9.607 | 9.316 | 9.598 | 398,278 | -0.04(-0.42%) |