Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.090 | 8.207 | 8.007 | 8.007 | 397,748 | -0.04(-0.52%) |
Sep 29, 2022 | 8.366 | 8.374 | 7.978 | 8.049 | 501,937 | -0.47(-5.48%) |
Sep 28, 2022 | 8.316 | 8.574 | 8.232 | 8.516 | 250,199 | +0.27(+3.24%) |
Sep 27, 2022 | 8.249 | 8.624 | 8.132 | 8.249 | 619,581 | +0.11(+1.33%) |
Sep 26, 2022 | 8.649 | 8.710 | 8.140 | 8.140 | 869,794 | -0.57(-6.51%) |
Sep 23, 2022 | 8.858 | 8.966 | 8.599 | 8.708 | 699,184 | -0.33(-3.69%) |
Sep 22, 2022 | 9.450 | 9.471 | 9.016 | 9.041 | 606,358 | -0.43(-4.58%) |
Sep 21, 2022 | 9.550 | 9.667 | 9.454 | 9.475 | 347,343 | -0.08(-0.79%) |
Sep 20, 2022 | 9.800 | 9.867 | 9.517 | 9.550 | 480,172 | -0.27(-2.72%) |
Sep 19, 2022 | 9.867 | 9.896 | 9.750 | 9.817 | 362,208 | -0.10(-1.01%) |
Sep 16, 2022 | 9.934 | 9.967 | 9.825 | 9.917 | 626,266 | -0.10(-0.96%) |
Sep 15, 2022 | 10.00 | 10.20 | 9.988 | 10.01 | 559,743 | +0.01(+0.08%) |
Sep 14, 2022 | 10.00 | 10.07 | 9.930 | 10.00 | 294,546 | +0.01(+0.08%) |
Sep 13, 2022 | 10.10 | 10.15 | 9.947 | 9.996 | 498,963 | -0.14(-1.39%) |
Sep 12, 2022 | 10.30 | 10.30 | 10.07 | 10.14 | 540,193 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.30 | 10.21 | 10.22 | 572,715 | +0.06(+0.57%) |
Sep 08, 2022 | 10.21 | 10.24 | 10.03 | 10.16 | 356,249 | -0.05(-0.49%) |
Sep 07, 2022 | 9.980 | 10.25 | 9.980 | 10.21 | 501,198 | +0.20(+1.98%) |
Sep 06, 2022 | 9.922 | 10.15 | 9.881 | 10.01 | 508,860 | +0.11(+1.09%) |
Sep 02, 2022 | 9.905 | 10.16 | 9.897 | 9.905 | 326,178 | +0.07(+0.67%) |
Sep 01, 2022 | 10.10 | 10.12 | 9.773 | 9.839 | 869,928 | -0.28(-2.78%) |
Aug 31, 2022 | 10.10 | 10.22 | 10.05 | 10.12 | 299,100 | +0.03(+0.33%) |
Aug 30, 2022 | 10.20 | 10.20 | 10.06 | 10.09 | 317,083 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,356 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.20 | 10.13 | 10.15 | 325,145 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.21 | 10.07 | 10.19 | 244,144 | +0.08(+0.82%) |
Aug 24, 2022 | 10.06 | 10.10 | 9.972 | 10.10 | 198,611 | +0.07(+0.66%) |
Aug 23, 2022 | 10.01 | 10.10 | 9.996 | 10.04 | 182,675 | +0.10(+1.00%) |
Aug 22, 2022 | 9.980 | 10.05 | 9.856 | 9.938 | 520,021 | -0.07(-0.66%) |
Aug 19, 2022 | 10.06 | 10.13 | 10.00 | 10.00 | 318,026 | -0.15(-1.47%) |
Aug 18, 2022 | 9.938 | 10.20 | 9.938 | 10.15 | 312,050 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.11 | 9.947 | 9.963 | 555,930 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.17 | 10.04 | 10.12 | 586,929 | -0.06(-0.57%) |
Aug 15, 2022 | 10.12 | 10.18 | 10.06 | 10.17 | 609,568 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.18 | 10.05 | 10.12 | 552,788 | +0.01(+0.08%) |
Aug 11, 2022 | 10.13 | 10.17 | 10.03 | 10.11 | 615,536 | +0.08(+0.82%) |
Aug 10, 2022 | 10.04 | 10.17 | 9.993 | 10.03 | 891,441 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.952 | 10.02 | 3,301,292 | -0.81(-7.51%) |
Aug 08, 2022 | 10.73 | 10.86 | 10.70 | 10.83 | 387,568 | +0.23(+2.17%) |
Aug 05, 2022 | 10.40 | 10.64 | 10.40 | 10.60 | 248,936 | +0.21(+1.97%) |
Aug 04, 2022 | 10.58 | 10.61 | 10.17 | 10.40 | 472,746 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.60 | 10.71 | 178,603 | +0.02(+0.15%) |
Aug 02, 2022 | 10.69 | 10.81 | 10.61 | 10.69 | 270,633 | +0.01(+0.08%) |
Aug 01, 2022 | 10.65 | 10.77 | 10.57 | 10.68 | 311,616 | +0.09(+0.85%) |
Jul 29, 2022 | 10.51 | 10.66 | 10.49 | 10.59 | 232,184 | +0.02(+0.23%) |
Jul 28, 2022 | 10.41 | 10.59 | 10.40 | 10.57 | 197,773 | +0.18(+1.74%) |
Jul 27, 2022 | 10.27 | 10.39 | 10.23 | 10.39 | 165,234 | +0.11(+1.12%) |
Jul 26, 2022 | 10.05 | 10.27 | 10.05 | 10.27 | 188,361 | +0.16(+1.63%) |
Jul 25, 2022 | 10.22 | 10.23 | 10.11 | 10.11 | 149,706 | -0.05(-0.49%) |
Jul 22, 2022 | 10.26 | 10.28 | 10.15 | 10.16 | 179,091 | -0.08(-0.80%) |
Jul 21, 2022 | 10.17 | 10.25 | 10.04 | 10.24 | 275,322 | +0.08(+0.81%) |
Jul 20, 2022 | 10.11 | 10.24 | 10.05 | 10.16 | 266,866 | +0.12(+1.23%) |
Jul 19, 2022 | 10.03 | 10.08 | 9.919 | 10.03 | 356,557 | +0.15(+1.49%) |
Jul 18, 2022 | 9.837 | 9.985 | 9.821 | 9.886 | 528,868 | +0.11(+1.09%) |
Jul 15, 2022 | 9.804 | 9.870 | 9.599 | 9.780 | 212,751 | +0.01(+0.13%) |
Jul 14, 2022 | 9.881 | 9.890 | 9.670 | 9.767 | 478,003 | -0.11(-1.07%) |
Jul 13, 2022 | 9.776 | 9.922 | 9.776 | 9.873 | 336,385 | -0.07(-0.66%) |
Jul 12, 2022 | 9.865 | 10.02 | 9.857 | 9.938 | 278,228 | +0.08(+0.83%) |
Jul 11, 2022 | 9.824 | 9.922 | 9.808 | 9.857 | 179,968 | -0.07(-0.74%) |
Jul 08, 2022 | 9.873 | 9.955 | 9.806 | 9.930 | 276,377 | +0.11(+1.16%) |
Jul 07, 2022 | 9.759 | 9.898 | 9.727 | 9.816 | 296,095 | +0.16(+1.69%) |
Jul 06, 2022 | 9.702 | 9.718 | 9.490 | 9.653 | 253,256 | -0.03(-0.34%) |
Jul 05, 2022 | 9.670 | 9.694 | 9.401 | 9.686 | 394,681 | -0.04(-0.42%) |