Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.094 | 8.210 | 8.010 | 8.010 | 397,592 | -0.04(-0.52%) |
Sep 29, 2022 | 8.369 | 8.377 | 7.981 | 8.052 | 501,741 | -0.47(-5.48%) |
Sep 28, 2022 | 8.319 | 8.578 | 8.235 | 8.519 | 250,101 | +0.27(+3.24%) |
Sep 27, 2022 | 8.252 | 8.628 | 8.135 | 8.252 | 619,338 | +0.11(+1.33%) |
Sep 26, 2022 | 8.653 | 8.713 | 8.144 | 8.144 | 869,453 | -0.57(-6.51%) |
Sep 23, 2022 | 8.861 | 8.970 | 8.603 | 8.711 | 698,910 | -0.33(-3.69%) |
Sep 22, 2022 | 9.454 | 9.474 | 9.020 | 9.045 | 606,120 | -0.43(-4.58%) |
Sep 21, 2022 | 9.554 | 9.671 | 9.458 | 9.479 | 347,207 | -0.08(-0.79%) |
Sep 20, 2022 | 9.804 | 9.871 | 9.520 | 9.554 | 479,983 | -0.27(-2.72%) |
Sep 19, 2022 | 9.871 | 9.900 | 9.754 | 9.821 | 362,066 | -0.10(-1.01%) |
Sep 16, 2022 | 9.938 | 9.971 | 9.829 | 9.921 | 626,021 | -0.10(-0.96%) |
Sep 15, 2022 | 10.01 | 10.20 | 9.992 | 10.02 | 559,523 | +0.01(+0.08%) |
Sep 14, 2022 | 10.01 | 10.07 | 9.934 | 10.01 | 294,430 | +0.01(+0.08%) |
Sep 13, 2022 | 10.11 | 10.15 | 9.951 | 10.00 | 498,768 | -0.14(-1.39%) |
Sep 12, 2022 | 10.31 | 10.31 | 10.07 | 10.14 | 539,981 | -0.08(-0.81%) |
Sep 09, 2022 | 10.22 | 10.31 | 10.22 | 10.22 | 572,491 | +0.06(+0.57%) |
Sep 08, 2022 | 10.22 | 10.24 | 10.03 | 10.17 | 356,109 | -0.05(-0.49%) |
Sep 07, 2022 | 9.984 | 10.26 | 9.984 | 10.22 | 501,001 | +0.20(+1.98%) |
Sep 06, 2022 | 9.926 | 10.16 | 9.884 | 10.02 | 508,661 | +0.11(+1.09%) |
Sep 02, 2022 | 9.909 | 10.17 | 9.901 | 9.909 | 326,050 | +0.07(+0.67%) |
Sep 01, 2022 | 10.10 | 10.12 | 9.777 | 9.843 | 869,587 | -0.28(-2.78%) |
Aug 31, 2022 | 10.10 | 10.22 | 10.06 | 10.12 | 298,983 | +0.03(+0.33%) |
Aug 30, 2022 | 10.21 | 10.21 | 10.07 | 10.09 | 316,959 | -0.05(-0.49%) |
Aug 29, 2022 | 10.13 | 10.18 | 10.03 | 10.14 | 282,246 | -0.01(-0.08%) |
Aug 26, 2022 | 10.14 | 10.21 | 10.13 | 10.15 | 325,017 | -0.04(-0.41%) |
Aug 25, 2022 | 10.07 | 10.22 | 10.07 | 10.19 | 244,049 | +0.08(+0.82%) |
Aug 24, 2022 | 10.07 | 10.11 | 9.975 | 10.11 | 198,534 | +0.07(+0.66%) |
Aug 23, 2022 | 10.02 | 10.10 | 10.00 | 10.04 | 182,603 | +0.10(+1.00%) |
Aug 22, 2022 | 9.984 | 10.05 | 9.860 | 9.942 | 519,818 | -0.07(-0.66%) |
Aug 19, 2022 | 10.07 | 10.13 | 10.01 | 10.01 | 317,901 | -0.15(-1.47%) |
Aug 18, 2022 | 9.942 | 10.20 | 9.942 | 10.16 | 311,928 | +0.19(+1.91%) |
Aug 17, 2022 | 10.04 | 10.12 | 9.951 | 9.967 | 555,712 | -0.15(-1.51%) |
Aug 16, 2022 | 10.17 | 10.18 | 10.05 | 10.12 | 586,699 | -0.06(-0.56%) |
Aug 15, 2022 | 10.13 | 10.18 | 10.06 | 10.18 | 609,329 | +0.06(+0.57%) |
Aug 12, 2022 | 10.15 | 10.19 | 10.05 | 10.12 | 552,571 | +0.01(+0.08%) |
Aug 11, 2022 | 10.14 | 10.18 | 10.03 | 10.11 | 615,295 | +0.08(+0.82%) |
Aug 10, 2022 | 10.05 | 10.17 | 9.997 | 10.03 | 891,091 | +0.01(+0.08%) |
Aug 09, 2022 | 10.01 | 10.12 | 9.956 | 10.02 | 3,299,998 | -0.81(-7.51%) |
Aug 08, 2022 | 10.74 | 10.86 | 10.71 | 10.84 | 387,416 | +0.23(+2.17%) |
Aug 05, 2022 | 10.41 | 10.65 | 10.41 | 10.61 | 248,839 | +0.21(+1.98%) |
Aug 04, 2022 | 10.59 | 10.61 | 10.17 | 10.40 | 472,560 | -0.31(-2.91%) |
Aug 03, 2022 | 10.70 | 10.79 | 10.61 | 10.71 | 178,533 | +0.02(+0.15%) |
Aug 02, 2022 | 10.70 | 10.82 | 10.61 | 10.70 | 270,527 | +0.01(+0.08%) |
Aug 01, 2022 | 10.65 | 10.78 | 10.57 | 10.69 | 311,494 | +0.09(+0.85%) |
Jul 29, 2022 | 10.51 | 10.66 | 10.50 | 10.60 | 232,093 | +0.02(+0.23%) |
Jul 28, 2022 | 10.42 | 10.60 | 10.40 | 10.57 | 197,695 | +0.18(+1.74%) |
Jul 27, 2022 | 10.28 | 10.39 | 10.24 | 10.39 | 165,169 | +0.12(+1.12%) |
Jul 26, 2022 | 10.05 | 10.28 | 10.05 | 10.28 | 188,288 | +0.16(+1.62%) |
Jul 25, 2022 | 10.23 | 10.24 | 10.11 | 10.11 | 149,648 | -0.05(-0.49%) |
Jul 22, 2022 | 10.27 | 10.28 | 10.15 | 10.16 | 179,021 | -0.08(-0.80%) |
Jul 21, 2022 | 10.18 | 10.25 | 10.05 | 10.24 | 275,214 | +0.08(+0.81%) |
Jul 20, 2022 | 10.11 | 10.24 | 10.05 | 10.16 | 266,762 | +0.12(+1.23%) |
Jul 19, 2022 | 10.04 | 10.08 | 9.923 | 10.04 | 356,418 | +0.15(+1.50%) |
Jul 18, 2022 | 9.841 | 9.989 | 9.825 | 9.890 | 528,661 | +0.11(+1.09%) |
Jul 15, 2022 | 9.808 | 9.874 | 9.603 | 9.784 | 212,668 | +0.01(+0.13%) |
Jul 14, 2022 | 9.885 | 9.893 | 9.673 | 9.771 | 477,815 | -0.11(-1.07%) |
Jul 13, 2022 | 9.779 | 9.926 | 9.779 | 9.877 | 336,253 | -0.07(-0.66%) |
Jul 12, 2022 | 9.869 | 10.02 | 9.861 | 9.942 | 278,119 | +0.08(+0.83%) |
Jul 11, 2022 | 9.828 | 9.926 | 9.812 | 9.861 | 179,897 | -0.07(-0.74%) |
Jul 08, 2022 | 9.877 | 9.959 | 9.810 | 9.934 | 276,268 | +0.11(+1.16%) |
Jul 07, 2022 | 9.763 | 9.902 | 9.730 | 9.820 | 295,979 | +0.16(+1.69%) |
Jul 06, 2022 | 9.706 | 9.722 | 9.494 | 9.657 | 253,156 | -0.03(-0.34%) |
Jul 05, 2022 | 9.673 | 9.698 | 9.404 | 9.690 | 394,526 | -0.04(-0.42%) |