Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.203 | 9.303 | 9.155 | 9.155 | 545,616 | +0.27(+3.02%) |
Sep 29, 2022 | 8.858 | 8.905 | 8.752 | 8.886 | 449,032 | -0.05(-0.54%) |
Sep 28, 2022 | 8.695 | 8.982 | 8.675 | 8.934 | 324,950 | +0.12(+1.30%) |
Sep 27, 2022 | 8.992 | 9.035 | 8.771 | 8.819 | 525,093 | -0.02(-0.22%) |
Sep 26, 2022 | 8.896 | 8.992 | 8.805 | 8.838 | 469,396 | -0.12(-1.28%) |
Sep 23, 2022 | 9.088 | 9.088 | 8.896 | 8.953 | 331,166 | -0.49(-5.18%) |
Sep 22, 2022 | 9.548 | 9.567 | 9.404 | 9.442 | 255,135 | -0.03(-0.30%) |
Sep 21, 2022 | 9.596 | 9.629 | 9.471 | 9.471 | 295,845 | -0.15(-1.59%) |
Sep 20, 2022 | 9.730 | 9.749 | 9.605 | 9.624 | 235,540 | -0.19(-1.95%) |
Sep 19, 2022 | 9.672 | 9.826 | 9.672 | 9.816 | 284,501 | +0.04(+0.39%) |
Sep 16, 2022 | 9.845 | 9.883 | 9.749 | 9.778 | 292,444 | -0.13(-1.35%) |
Sep 15, 2022 | 9.883 | 10.03 | 9.883 | 9.912 | 417,545 | -0.13(-1.34%) |
Sep 14, 2022 | 10.07 | 10.10 | 10.01 | 10.05 | 372,659 | -0.10(-0.95%) |
Sep 13, 2022 | 10.20 | 10.31 | 10.13 | 10.14 | 375,274 | -0.21(-2.04%) |
Sep 12, 2022 | 10.39 | 10.41 | 10.33 | 10.35 | 439,300 | +0.15(+1.50%) |
Sep 09, 2022 | 10.10 | 10.24 | 10.10 | 10.20 | 178,551 | +0.23(+2.31%) |
Sep 08, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 227,068 | +0.07(+0.68%) |
Sep 07, 2022 | 9.835 | 9.902 | 9.797 | 9.902 | 212,108 | +0.02(+0.19%) |
Sep 06, 2022 | 9.912 | 9.917 | 9.835 | 9.883 | 321,115 | +0.13(+1.38%) |
Sep 02, 2022 | 9.883 | 9.912 | 9.730 | 9.749 | 199,458 | +0.01(+0.10%) |
Sep 01, 2022 | 9.730 | 9.739 | 9.634 | 9.739 | 294,445 | +0.12(+1.20%) |
Aug 31, 2022 | 9.663 | 9.711 | 9.605 | 9.624 | 301,469 | +0.02(+0.20%) |
Aug 30, 2022 | 9.730 | 9.749 | 9.605 | 9.605 | 236,204 | -0.12(-1.28%) |
Aug 29, 2022 | 9.653 | 9.759 | 9.644 | 9.730 | 178,406 | +0.00(+0.00%) |
Aug 26, 2022 | 9.922 | 9.998 | 9.725 | 9.730 | 278,976 | -0.24(-2.40%) |
Aug 25, 2022 | 9.816 | 9.979 | 9.807 | 9.970 | 254,751 | +0.15(+1.56%) |
Aug 24, 2022 | 9.701 | 9.831 | 9.644 | 9.816 | 265,168 | -0.01(-0.10%) |
Aug 23, 2022 | 9.816 | 9.864 | 9.787 | 9.826 | 257,381 | -0.08(-0.77%) |
Aug 22, 2022 | 9.874 | 9.912 | 9.821 | 9.902 | 600,177 | -0.08(-0.77%) |
Aug 19, 2022 | 9.998 | 10.01 | 9.931 | 9.979 | 104,476 | -0.07(-0.67%) |
Aug 18, 2022 | 10.08 | 10.08 | 9.997 | 10.05 | 241,871 | -0.09(-0.85%) |
Aug 17, 2022 | 10.12 | 10.16 | 10.08 | 10.13 | 201,463 | -0.08(-0.75%) |
Aug 16, 2022 | 10.10 | 10.22 | 10.09 | 10.21 | 190,355 | +0.01(+0.09%) |
Aug 15, 2022 | 10.15 | 10.22 | 10.14 | 10.20 | 168,911 | -0.08(-0.75%) |
Aug 12, 2022 | 10.29 | 10.30 | 10.23 | 10.28 | 223,759 | -0.08(-0.74%) |
Aug 11, 2022 | 10.41 | 10.44 | 10.33 | 10.35 | 229,716 | +0.01(+0.14%) |
Aug 10, 2022 | 10.41 | 10.45 | 10.32 | 10.34 | 317,356 | +0.06(+0.56%) |
Aug 09, 2022 | 10.24 | 10.28 | 10.19 | 10.28 | 642,135 | +0.22(+2.18%) |
Aug 08, 2022 | 10.10 | 10.16 | 10.06 | 10.06 | 340,850 | -0.15(-1.49%) |
Aug 05, 2022 | 10.17 | 10.21 | 10.08 | 10.21 | 682,356 | +0.02(+0.19%) |
Aug 04, 2022 | 10.22 | 10.29 | 10.19 | 10.20 | 485,852 | +0.03(+0.28%) |
Aug 03, 2022 | 10.10 | 10.20 | 10.06 | 10.17 | 415,877 | +0.10(+0.95%) |
Aug 02, 2022 | 10.26 | 10.35 | 10.07 | 10.07 | 521,179 | +0.07(+0.67%) |
Aug 01, 2022 | 9.796 | 10.09 | 9.796 | 10.01 | 897,478 | +1.19(+13.50%) |
Jul 29, 2022 | 8.720 | 8.815 | 8.701 | 8.815 | 264,329 | -0.11(-1.28%) |
Jul 28, 2022 | 8.977 | 8.996 | 8.868 | 8.929 | 332,637 | -0.26(-2.80%) |
Jul 27, 2022 | 9.025 | 9.191 | 9.025 | 9.186 | 306,559 | +0.28(+3.10%) |
Jul 26, 2022 | 8.920 | 8.975 | 8.901 | 8.910 | 325,331 | -0.17(-1.89%) |
Jul 25, 2022 | 9.110 | 9.129 | 9.034 | 9.082 | 305,717 | +0.02(+0.21%) |
Jul 22, 2022 | 9.044 | 9.125 | 9.025 | 9.063 | 280,819 | +0.04(+0.42%) |
Jul 21, 2022 | 8.920 | 9.025 | 8.891 | 9.025 | 277,415 | +0.05(+0.53%) |
Jul 20, 2022 | 8.996 | 9.015 | 8.929 | 8.977 | 376,772 | +0.07(+0.75%) |
Jul 19, 2022 | 8.872 | 8.939 | 8.863 | 8.910 | 236,488 | +0.13(+1.52%) |
Jul 18, 2022 | 8.777 | 8.863 | 8.749 | 8.777 | 364,477 | +0.09(+0.99%) |
Jul 15, 2022 | 8.568 | 8.691 | 8.549 | 8.691 | 303,153 | +0.13(+1.56%) |
Jul 14, 2022 | 8.511 | 8.568 | 8.472 | 8.558 | 266,787 | -0.10(-1.21%) |
Jul 13, 2022 | 8.634 | 8.720 | 8.587 | 8.663 | 308,262 | -0.05(-0.55%) |
Jul 12, 2022 | 8.710 | 8.801 | 8.687 | 8.710 | 391,711 | +0.01(+0.11%) |
Jul 11, 2022 | 8.768 | 8.787 | 8.630 | 8.701 | 275,757 | -0.21(-2.35%) |
Jul 08, 2022 | 8.815 | 8.948 | 8.787 | 8.910 | 355,440 | +0.13(+1.52%) |
Jul 07, 2022 | 8.729 | 8.796 | 8.710 | 8.777 | 255,370 | +0.18(+2.10%) |
Jul 06, 2022 | 8.577 | 8.653 | 8.511 | 8.596 | 490,896 | +0.08(+0.89%) |
Jul 05, 2022 | 8.482 | 8.525 | 8.415 | 8.520 | 382,689 | -0.18(-2.08%) |