Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.387 | 8.397 | 8.342 | 8.342 | 1,328 | -0.14(-1.70%) |
Sep 29, 2022 | 8.456 | 8.496 | 8.427 | 8.486 | 2,639 | +0.01(+0.18%) |
Sep 28, 2022 | 8.471 | 8.471 | 8.471 | 8.471 | 103 | +0.01(+0.18%) |
Sep 27, 2022 | 8.466 | 8.466 | 8.456 | 8.456 | 313 | +0.37(+4.55%) |
Sep 26, 2022 | 8.088 | 8.088 | 8.088 | 8.088 | 101 | -0.10(-1.28%) |
Sep 23, 2022 | 8.238 | 8.238 | 8.193 | 8.193 | 334 | -0.20(-2.38%) |
Sep 22, 2022 | 8.387 | 8.395 | 8.387 | 8.393 | 1,650 | -0.10(-1.22%) |
Sep 21, 2022 | 8.496 | 8.496 | 8.496 | 8.496 | 23 | -0.26(-2.98%) |
Sep 20, 2022 | 8.757 | 8.757 | 8.757 | 8.757 | 44 | -0.01(-0.08%) |
Sep 19, 2022 | 8.765 | 8.765 | 8.765 | 8.765 | 159 | +0.01(+0.11%) |
Sep 16, 2022 | 8.755 | 8.755 | 8.755 | 8.755 | 100 | -0.30(-3.30%) |
Sep 15, 2022 | 9.053 | 9.053 | 9.053 | 9.053 | 8 | -0.10(-1.04%) |
Sep 14, 2022 | 9.149 | 9.149 | 9.149 | 9.149 | 52 | +0.04(+0.39%) |
Sep 13, 2022 | 9.262 | 9.262 | 9.113 | 9.113 | 783 | -0.61(-6.24%) |
Sep 12, 2022 | 9.720 | 9.720 | 9.720 | 9.720 | 5 | +0.10(+1.03%) |
Sep 09, 2022 | 9.543 | 9.620 | 9.543 | 9.620 | 598 | +0.31(+3.31%) |
Sep 08, 2022 | 9.302 | 9.312 | 9.302 | 9.312 | 165 | -0.19(-1.99%) |
Sep 07, 2022 | 9.501 | 9.501 | 9.501 | 9.501 | 11 | +0.05(+0.53%) |
Sep 06, 2022 | 9.521 | 9.521 | 9.451 | 9.451 | 268 | -0.33(-3.39%) |
Sep 02, 2022 | 9.783 | 9.783 | 9.783 | 9.783 | 0 | -0.13(-1.32%) |
Sep 01, 2022 | 9.914 | 9.914 | 9.914 | 9.914 | 3 | +0.06(+0.66%) |
Aug 31, 2022 | 9.849 | 9.849 | 9.849 | 9.849 | 0 | +0.10(+1.02%) |
Aug 30, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 429 | -0.16(-1.61%) |
Aug 29, 2022 | 9.909 | 9.909 | 9.909 | 9.909 | 2 | -0.01(-0.10%) |
Aug 26, 2022 | 9.959 | 9.959 | 9.919 | 9.919 | 313 | -0.08(-0.82%) |
Aug 25, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 3 | +0.20(+2.06%) |
Aug 24, 2022 | 9.799 | 9.799 | 9.799 | 9.799 | 1 | -0.06(-0.61%) |
Aug 23, 2022 | 9.859 | 9.859 | 9.859 | 9.859 | 14 | -0.12(-1.25%) |
Aug 22, 2022 | 9.984 | 9.984 | 9.984 | 9.984 | 20 | +0.03(+0.35%) |
Aug 19, 2022 | 10.03 | 10.03 | 9.949 | 9.949 | 150 | -0.18(-1.82%) |
Aug 18, 2022 | 10.22 | 10.22 | 10.13 | 10.13 | 754 | -0.25(-2.40%) |
Aug 17, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | -0.02(-0.19%) |
Aug 16, 2022 | 10.40 | 10.40 | 10.40 | 10.40 | 1 | -0.06(-0.61%) |
Aug 15, 2022 | 10.54 | 10.54 | 10.46 | 10.46 | 1,055 | -0.14(-1.32%) |
Aug 12, 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | -0.06(-0.56%) |
Aug 11, 2022 | 10.58 | 10.66 | 10.58 | 10.66 | 1,146 | +0.30(+2.93%) |
Aug 10, 2022 | 10.38 | 10.38 | 10.36 | 10.36 | 744 | -0.14(-1.38%) |
Aug 09, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 8 | -0.06(-0.59%) |
Aug 08, 2022 | 10.51 | 10.57 | 10.49 | 10.57 | 1,325 | -0.12(-1.09%) |
Aug 05, 2022 | 10.46 | 10.68 | 10.46 | 10.68 | 473 | +0.35(+3.37%) |
Aug 04, 2022 | 10.21 | 10.34 | 10.21 | 10.34 | 2,113 | +0.30(+3.03%) |
Aug 03, 2022 | 9.969 | 10.03 | 9.969 | 10.03 | 3,284 | +0.01(+0.09%) |
Aug 02, 2022 | 10.05 | 10.05 | 10.01 | 10.02 | 230 | -0.14(-1.42%) |
Aug 01, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 14 | -0.16(-1.53%) |
Jul 29, 2022 | 10.38 | 10.40 | 10.31 | 10.33 | 1,560 | -0.30(-2.86%) |
Jul 28, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 3 | -0.09(-0.88%) |
Jul 27, 2022 | 10.72 | 10.72 | 10.72 | 10.72 | 13 | +0.01(+0.09%) |
Jul 26, 2022 | 10.71 | 10.71 | 10.71 | 10.71 | 4 | -0.11(-1.01%) |
Jul 25, 2022 | 10.82 | 10.82 | 10.82 | 10.82 | 5 | +0.07(+0.65%) |
Jul 22, 2022 | 10.89 | 10.89 | 10.75 | 10.75 | 347 | -0.23(-2.11%) |
Jul 21, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 1,011 | +0.01(+0.12%) |
Jul 20, 2022 | 10.88 | 10.97 | 10.87 | 10.97 | 729 | +0.14(+1.29%) |
Jul 19, 2022 | 10.77 | 10.83 | 10.77 | 10.83 | 1,625 | +0.02(+0.18%) |
Jul 18, 2022 | 10.81 | 10.83 | 10.81 | 10.81 | 166 | +0.08(+0.74%) |
Jul 15, 2022 | 10.78 | 10.78 | 10.65 | 10.73 | 1,356 | -0.15(-1.37%) |
Jul 14, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 515 | +0.09(+0.88%) |
Jul 13, 2022 | 10.78 | 10.79 | 10.78 | 10.79 | 254 | -0.05(-0.46%) |
Jul 12, 2022 | 10.95 | 10.95 | 10.81 | 10.84 | 627 | -0.27(-2.46%) |
Jul 11, 2022 | 11.09 | 11.11 | 11.09 | 11.11 | 1,191 | -0.28(-2.45%) |
Jul 08, 2022 | 11.38 | 11.39 | 11.38 | 11.39 | 505 | -0.05(-0.43%) |
Jul 07, 2022 | 11.46 | 11.46 | 11.44 | 11.44 | 540 | +0.02(+0.17%) |
Jul 06, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 31 | -0.21(-1.80%) |
Jul 05, 2022 | 11.55 | 11.64 | 11.52 | 11.63 | 1,597 | +0.46(+4.10%) |