Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.941 | 9.193 | 8.834 | 9.125 | 349,046 | +0.14(+1.51%) |
Sep 29, 2022 | 9.047 | 9.047 | 8.746 | 8.989 | 400,692 | -0.12(-1.28%) |
Sep 28, 2022 | 8.882 | 9.174 | 8.911 | 9.106 | 303,032 | +0.18(+2.07%) |
Sep 27, 2022 | 9.135 | 9.242 | 8.902 | 8.921 | 212,767 | -0.16(-1.71%) |
Sep 26, 2022 | 9.281 | 9.388 | 8.979 | 9.077 | 440,627 | -0.18(-1.99%) |
Sep 23, 2022 | 9.271 | 9.290 | 9.106 | 9.261 | 383,258 | -0.14(-1.45%) |
Sep 22, 2022 | 9.524 | 9.592 | 9.349 | 9.397 | 263,954 | -0.20(-2.13%) |
Sep 21, 2022 | 9.718 | 9.864 | 9.601 | 9.601 | 262,646 | -0.12(-1.20%) |
Sep 20, 2022 | 9.912 | 10.000 | 9.631 | 9.718 | 273,415 | -0.19(-1.96%) |
Sep 19, 2022 | 9.757 | 9.956 | 9.674 | 9.912 | 423,276 | +0.04(+0.39%) |
Sep 16, 2022 | 9.883 | 9.932 | 9.699 | 9.873 | 1,345,908 | -0.05(-0.49%) |
Sep 15, 2022 | 9.883 | 10.06 | 9.679 | 9.922 | 225,833 | +0.00(+0.00%) |
Sep 14, 2022 | 9.912 | 9.980 | 9.767 | 9.922 | 317,140 | +0.01(+0.10%) |
Sep 13, 2022 | 10.08 | 10.14 | 9.893 | 9.912 | 509,344 | -0.17(-1.73%) |
Sep 12, 2022 | 10.06 | 10.18 | 9.932 | 10.09 | 527,866 | +0.01(+0.10%) |
Sep 09, 2022 | 9.854 | 10.09 | 9.835 | 10.08 | 304,180 | +0.22(+2.27%) |
Sep 08, 2022 | 9.757 | 9.912 | 9.621 | 9.854 | 270,661 | +0.01(+0.10%) |
Sep 07, 2022 | 9.329 | 9.873 | 9.329 | 9.844 | 354,968 | +0.46(+4.87%) |
Sep 06, 2022 | 9.378 | 9.436 | 9.261 | 9.388 | 351,112 | +0.02(+0.21%) |
Sep 02, 2022 | 9.368 | 9.436 | 9.184 | 9.368 | 307,291 | +0.02(+0.21%) |
Sep 01, 2022 | 9.213 | 9.368 | 9.135 | 9.349 | 220,178 | +0.09(+0.94%) |
Aug 31, 2022 | 9.494 | 9.514 | 9.256 | 9.261 | 285,971 | -0.17(-1.75%) |
Aug 30, 2022 | 9.835 | 9.835 | 9.417 | 9.426 | 256,750 | -0.35(-3.58%) |
Aug 29, 2022 | 9.728 | 9.835 | 9.640 | 9.776 | 149,033 | +0.05(+0.50%) |
Aug 26, 2022 | 9.864 | 9.893 | 9.689 | 9.728 | 190,849 | -0.08(-0.79%) |
Aug 25, 2022 | 9.670 | 9.805 | 9.670 | 9.805 | 242,434 | +0.09(+0.90%) |
Aug 24, 2022 | 9.679 | 9.752 | 9.518 | 9.718 | 265,842 | +0.00(+0.00%) |
Aug 23, 2022 | 9.873 | 9.990 | 9.692 | 9.718 | 289,832 | -0.11(-1.09%) |
Aug 22, 2022 | 9.699 | 9.854 | 9.592 | 9.825 | 282,826 | +0.02(+0.20%) |
Aug 19, 2022 | 9.796 | 9.839 | 9.592 | 9.805 | 287,827 | -0.02(-0.20%) |
Aug 18, 2022 | 9.718 | 9.844 | 9.573 | 9.825 | 236,169 | +0.10(+1.00%) |
Aug 17, 2022 | 9.757 | 9.805 | 9.621 | 9.728 | 161,198 | -0.14(-1.38%) |
Aug 16, 2022 | 9.670 | 9.922 | 9.146 | 9.864 | 365,788 | +0.08(+0.79%) |
Aug 15, 2022 | 9.728 | 9.873 | 9.534 | 9.786 | 284,446 | +0.00(+0.00%) |
Aug 12, 2022 | 9.388 | 9.796 | 9.359 | 9.786 | 420,651 | +0.40(+4.24%) |
Aug 11, 2022 | 9.388 | 9.679 | 9.282 | 9.388 | 550,552 | +0.15(+1.57%) |
Aug 10, 2022 | 9.311 | 9.553 | 8.748 | 9.243 | 563,619 | +0.09(+0.95%) |
Aug 09, 2022 | 9.214 | 9.214 | 8.894 | 9.156 | 421,202 | +0.07(+0.75%) |
Aug 08, 2022 | 9.010 | 9.204 | 9.000 | 9.088 | 289,077 | +0.11(+1.19%) |
Aug 05, 2022 | 8.680 | 8.981 | 8.613 | 8.981 | 364,417 | +0.26(+3.00%) |
Aug 04, 2022 | 8.855 | 8.903 | 8.710 | 8.719 | 165,169 | -0.11(-1.21%) |
Aug 03, 2022 | 8.855 | 8.918 | 8.797 | 8.826 | 242,749 | +0.05(+0.55%) |
Aug 02, 2022 | 8.894 | 8.923 | 8.758 | 8.777 | 148,417 | -0.16(-1.84%) |
Aug 01, 2022 | 8.816 | 9.020 | 8.797 | 8.942 | 343,855 | +0.09(+0.99%) |
Jul 29, 2022 | 8.913 | 8.971 | 8.811 | 8.855 | 191,475 | -0.06(-0.65%) |
Jul 28, 2022 | 8.797 | 8.952 | 8.719 | 8.913 | 223,002 | +0.09(+0.99%) |
Jul 27, 2022 | 8.768 | 8.874 | 8.617 | 8.826 | 255,787 | +0.16(+1.79%) |
Jul 26, 2022 | 8.583 | 8.710 | 8.516 | 8.671 | 252,155 | -0.03(-0.33%) |
Jul 25, 2022 | 8.603 | 8.797 | 8.583 | 8.700 | 152,207 | +0.20(+2.40%) |
Jul 22, 2022 | 8.748 | 8.865 | 8.496 | 8.496 | 203,226 | -0.20(-2.34%) |
Jul 21, 2022 | 8.719 | 8.758 | 8.671 | 8.700 | 221,573 | -0.09(-0.99%) |
Jul 20, 2022 | 8.903 | 8.957 | 8.748 | 8.787 | 179,662 | -0.11(-1.20%) |
Jul 19, 2022 | 8.816 | 8.981 | 8.811 | 8.894 | 174,809 | +0.20(+2.34%) |
Jul 18, 2022 | 8.942 | 8.952 | 8.613 | 8.690 | 185,104 | -0.13(-1.43%) |
Jul 15, 2022 | 8.777 | 8.874 | 8.573 | 8.816 | 262,589 | +0.20(+2.36%) |
Jul 14, 2022 | 8.360 | 8.734 | 8.312 | 8.613 | 208,203 | +0.12(+1.37%) |
Jul 13, 2022 | 8.292 | 8.569 | 8.215 | 8.496 | 168,477 | +0.10(+1.15%) |
Jul 12, 2022 | 8.419 | 8.620 | 8.351 | 8.399 | 204,700 | +0.02(+0.23%) |
Jul 11, 2022 | 8.351 | 8.457 | 8.283 | 8.380 | 177,845 | -0.05(-0.58%) |
Jul 08, 2022 | 8.467 | 8.579 | 8.409 | 8.428 | 151,565 | -0.08(-0.91%) |
Jul 07, 2022 | 8.234 | 8.559 | 8.234 | 8.506 | 182,389 | +0.35(+4.28%) |
Jul 06, 2022 | 8.351 | 8.419 | 8.060 | 8.157 | 220,065 | -0.13(-1.52%) |
Jul 05, 2022 | 7.808 | 8.302 | 7.740 | 8.283 | 293,277 | +0.30(+3.77%) |