Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.070 | 8.091 | 7.900 | 7.900 | 57,930 | -0.05(-0.63%) |
Sep 29, 2022 | 8.050 | 8.079 | 7.915 | 7.950 | 23,192 | -0.13(-1.61%) |
Sep 28, 2022 | 7.940 | 8.130 | 7.940 | 8.080 | 43,359 | +0.17(+2.15%) |
Sep 27, 2022 | 7.800 | 8.010 | 7.780 | 7.910 | 67,952 | +0.15(+1.93%) |
Sep 26, 2022 | 8.050 | 8.079 | 7.760 | 7.760 | 51,086 | -0.34(-4.20%) |
Sep 23, 2022 | 8.180 | 8.190 | 7.980 | 8.100 | 62,955 | -0.12(-1.46%) |
Sep 22, 2022 | 8.320 | 8.360 | 8.140 | 8.220 | 59,693 | -0.13(-1.56%) |
Sep 21, 2022 | 8.380 | 8.380 | 8.245 | 8.350 | 33,828 | +0.04(+0.48%) |
Sep 20, 2022 | 8.420 | 8.420 | 8.270 | 8.310 | 35,588 | -0.10(-1.19%) |
Sep 19, 2022 | 8.330 | 8.420 | 8.300 | 8.410 | 48,519 | +0.02(+0.24%) |
Sep 16, 2022 | 8.420 | 8.420 | 8.300 | 8.390 | 37,398 | -0.08(-0.94%) |
Sep 15, 2022 | 8.540 | 8.570 | 8.450 | 8.470 | 36,959 | -0.07(-0.82%) |
Sep 14, 2022 | 8.560 | 8.660 | 8.540 | 8.540 | 56,949 | -0.10(-1.16%) |
Sep 13, 2022 | 8.760 | 8.820 | 8.640 | 8.640 | 52,088 | -0.28(-3.14%) |
Sep 12, 2022 | 8.920 | 8.950 | 8.875 | 8.920 | 56,152 | +0.08(+0.90%) |
Sep 09, 2022 | 8.750 | 8.850 | 8.670 | 8.840 | 61,344 | +0.13(+1.49%) |
Sep 08, 2022 | 8.780 | 8.850 | 8.650 | 8.710 | 84,652 | -0.08(-0.91%) |
Sep 07, 2022 | 8.800 | 8.820 | 8.720 | 8.790 | 62,223 | +0.01(+0.11%) |
Sep 06, 2022 | 8.920 | 8.920 | 8.720 | 8.780 | 72,764 | -0.12(-1.35%) |
Sep 02, 2022 | 8.910 | 8.920 | 8.810 | 8.900 | 42,005 | +0.03(+0.34%) |
Sep 01, 2022 | 8.860 | 8.900 | 8.520 | 8.870 | 93,708 | -0.02(-0.22%) |
Aug 31, 2022 | 8.910 | 8.970 | 8.821 | 8.890 | 54,492 | +0.00(+0.00%) |
Aug 30, 2022 | 9.090 | 9.100 | 8.825 | 8.890 | 60,007 | -0.21(-2.31%) |
Aug 29, 2022 | 9.150 | 9.150 | 9.080 | 9.100 | 29,026 | -0.06(-0.66%) |
Aug 26, 2022 | 9.210 | 9.210 | 9.050 | 9.160 | 46,467 | -0.05(-0.54%) |
Aug 25, 2022 | 9.300 | 9.300 | 9.190 | 9.210 | 38,912 | -0.05(-0.54%) |
Aug 24, 2022 | 9.220 | 9.280 | 9.220 | 9.260 | 104,690 | +0.02(+0.22%) |
Aug 23, 2022 | 9.170 | 9.270 | 9.170 | 9.240 | 90,480 | +0.06(+0.65%) |
Aug 22, 2022 | 9.220 | 9.220 | 9.100 | 9.180 | 46,775 | -0.06(-0.65%) |
Aug 19, 2022 | 9.490 | 9.490 | 9.240 | 9.240 | 28,513 | -0.29(-3.04%) |
Aug 18, 2022 | 9.490 | 9.530 | 9.410 | 9.530 | 50,055 | +0.10(+1.06%) |
Aug 17, 2022 | 9.510 | 9.530 | 9.090 | 9.430 | 74,788 | -0.14(-1.46%) |
Aug 16, 2022 | 9.580 | 9.610 | 9.561 | 9.570 | 51,803 | -0.01(-0.10%) |
Aug 15, 2022 | 9.600 | 9.690 | 9.510 | 9.580 | 86,945 | -0.06(-0.62%) |
Aug 12, 2022 | 9.700 | 9.700 | 9.620 | 9.640 | 55,690 | -0.08(-0.87%) |
Aug 11, 2022 | 9.810 | 9.820 | 9.650 | 9.725 | 66,075 | -0.02(-0.15%) |
Aug 10, 2022 | 9.590 | 9.810 | 9.560 | 9.740 | 156,630 | +0.24(+2.53%) |
Aug 09, 2022 | 9.470 | 9.560 | 9.460 | 9.500 | 67,097 | +0.03(+0.32%) |
Aug 08, 2022 | 9.370 | 9.541 | 9.370 | 9.470 | 58,703 | +0.14(+1.50%) |
Aug 05, 2022 | 9.440 | 9.490 | 9.060 | 9.330 | 108,448 | -0.10(-1.06%) |
Aug 04, 2022 | 9.450 | 9.475 | 9.400 | 9.430 | 39,321 | +0.02(+0.21%) |
Aug 03, 2022 | 9.450 | 9.450 | 9.340 | 9.410 | 61,961 | +0.02(+0.21%) |
Aug 02, 2022 | 9.400 | 9.484 | 9.380 | 9.390 | 328,214 | -0.01(-0.11%) |
Aug 01, 2022 | 9.100 | 9.470 | 8.910 | 9.400 | 276,649 | +0.28(+3.07%) |
Jul 29, 2022 | 9.190 | 9.423 | 9.100 | 9.120 | 49,833 | +0.00(+0.00%) |
Jul 28, 2022 | 9.120 | 9.150 | 9.070 | 9.120 | 46,401 | +0.05(+0.55%) |
Jul 27, 2022 | 9.070 | 9.140 | 9.020 | 9.070 | 67,327 | +0.06(+0.67%) |
Jul 26, 2022 | 9.000 | 9.020 | 8.960 | 9.010 | 35,076 | +0.01(+0.11%) |
Jul 25, 2022 | 8.830 | 9.000 | 8.810 | 9.000 | 55,833 | +0.23(+2.62%) |
Jul 22, 2022 | 8.790 | 8.830 | 8.710 | 8.770 | 46,180 | -0.02(-0.23%) |
Jul 21, 2022 | 8.740 | 8.803 | 8.715 | 8.790 | 81,890 | +0.06(+0.69%) |
Jul 20, 2022 | 8.630 | 8.740 | 8.630 | 8.730 | 56,060 | +0.11(+1.28%) |
Jul 19, 2022 | 8.400 | 8.620 | 8.365 | 8.620 | 43,718 | +0.24(+2.86%) |
Jul 18, 2022 | 8.350 | 8.390 | 8.268 | 8.380 | 65,876 | +0.11(+1.33%) |
Jul 15, 2022 | 8.290 | 8.350 | 8.255 | 8.270 | 84,966 | +0.02(+0.24%) |
Jul 14, 2022 | 8.220 | 8.270 | 8.170 | 8.250 | 42,398 | -0.14(-1.67%) |
Jul 13, 2022 | 8.380 | 8.440 | 8.362 | 8.390 | 65,043 | -0.08(-0.94%) |
Jul 12, 2022 | 8.450 | 8.520 | 8.440 | 8.470 | 68,974 | +0.05(+0.59%) |
Jul 11, 2022 | 8.360 | 8.445 | 8.278 | 8.420 | 96,595 | +0.06(+0.72%) |
Jul 08, 2022 | 8.440 | 8.440 | 8.220 | 8.360 | 42,914 | +0.02(+0.24%) |
Jul 07, 2022 | 8.410 | 8.410 | 8.340 | 8.340 | 85,319 | +0.00(+0.00%) |
Jul 06, 2022 | 8.400 | 8.400 | 8.250 | 8.340 | 67,079 | -0.01(-0.12%) |
Jul 05, 2022 | 8.390 | 8.390 | 8.280 | 8.350 | 108,045 | -0.04(-0.48%) |