Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.069 | 9.271 | 8.983 | 8.992 | 42,732 | -0.05(-0.53%) |
Sep 29, 2022 | 9.060 | 9.275 | 8.992 | 9.041 | 34,001 | -0.09(-0.95%) |
Sep 28, 2022 | 8.954 | 9.310 | 8.954 | 9.127 | 45,382 | +0.17(+1.93%) |
Sep 27, 2022 | 8.867 | 9.243 | 8.829 | 8.954 | 53,059 | +0.06(+0.65%) |
Sep 26, 2022 | 8.935 | 9.262 | 8.791 | 8.896 | 48,872 | -0.11(-1.18%) |
Sep 23, 2022 | 8.983 | 9.137 | 8.904 | 9.002 | 81,984 | +0.02(+0.21%) |
Sep 22, 2022 | 8.896 | 9.095 | 8.791 | 8.983 | 47,970 | -0.03(-0.32%) |
Sep 21, 2022 | 9.473 | 9.473 | 8.983 | 9.012 | 52,274 | -0.38(-4.00%) |
Sep 20, 2022 | 9.137 | 9.473 | 9.086 | 9.387 | 41,483 | +0.12(+1.24%) |
Sep 19, 2022 | 9.012 | 9.315 | 8.656 | 9.271 | 81,583 | +0.07(+0.73%) |
Sep 16, 2022 | 9.214 | 9.223 | 9.021 | 9.204 | 86,756 | -0.01(-0.10%) |
Sep 15, 2022 | 9.377 | 9.464 | 9.041 | 9.214 | 70,150 | -0.17(-1.84%) |
Sep 14, 2022 | 9.329 | 9.483 | 9.233 | 9.387 | 37,599 | +0.06(+0.62%) |
Sep 13, 2022 | 9.339 | 9.512 | 9.262 | 9.329 | 53,891 | -0.08(-0.82%) |
Sep 12, 2022 | 9.137 | 9.531 | 9.137 | 9.406 | 72,159 | +0.27(+2.95%) |
Sep 09, 2022 | 9.233 | 9.233 | 8.925 | 9.137 | 58,928 | -0.07(-0.73%) |
Sep 08, 2022 | 9.185 | 9.377 | 9.050 | 9.204 | 64,233 | +0.02(+0.21%) |
Sep 07, 2022 | 8.964 | 9.300 | 8.916 | 9.185 | 86,568 | +0.15(+1.70%) |
Sep 06, 2022 | 9.233 | 9.282 | 8.858 | 9.031 | 157,309 | -0.33(-3.49%) |
Sep 02, 2022 | 9.425 | 9.627 | 9.214 | 9.358 | 59,348 | +0.03(+0.31%) |
Sep 01, 2022 | 9.887 | 9.887 | 9.262 | 9.329 | 138,439 | -0.71(-7.09%) |
Aug 31, 2022 | 9.704 | 10.06 | 9.627 | 10.04 | 91,712 | +0.19(+1.95%) |
Aug 30, 2022 | 10.38 | 10.45 | 9.800 | 9.848 | 68,727 | -0.50(-4.83%) |
Aug 29, 2022 | 10.09 | 10.72 | 10.00 | 10.35 | 101,653 | +0.15(+1.51%) |
Aug 26, 2022 | 10.58 | 10.66 | 10.10 | 10.19 | 112,402 | -0.28(-2.66%) |
Aug 25, 2022 | 10.58 | 10.58 | 10.19 | 10.47 | 92,095 | -0.02(-0.18%) |
Aug 24, 2022 | 10.32 | 10.54 | 10.26 | 10.49 | 102,789 | +0.06(+0.55%) |
Aug 23, 2022 | 10.05 | 10.46 | 9.791 | 10.44 | 89,511 | +0.38(+3.83%) |
Aug 22, 2022 | 10.12 | 10.20 | 9.377 | 10.05 | 217,373 | -0.26(-2.52%) |
Aug 19, 2022 | 10.72 | 10.91 | 10.29 | 10.31 | 104,456 | -0.53(-4.88%) |
Aug 18, 2022 | 10.25 | 10.94 | 10.24 | 10.84 | 139,848 | +0.54(+5.23%) |
Aug 17, 2022 | 10.26 | 10.48 | 10.19 | 10.30 | 101,435 | +0.08(+0.80%) |
Aug 16, 2022 | 10.32 | 10.41 | 10.22 | 10.22 | 138,210 | +0.06(+0.56%) |
Aug 15, 2022 | 9.741 | 10.34 | 9.741 | 10.16 | 207,234 | +0.43(+4.42%) |
Aug 12, 2022 | 9.531 | 9.741 | 9.407 | 9.732 | 77,022 | +0.14(+1.49%) |
Aug 11, 2022 | 9.397 | 9.732 | 9.397 | 9.588 | 71,981 | +0.09(+0.90%) |
Aug 10, 2022 | 9.751 | 9.779 | 9.350 | 9.502 | 98,928 | -0.21(-2.16%) |
Aug 09, 2022 | 9.445 | 9.875 | 9.292 | 9.713 | 156,260 | +0.26(+2.73%) |
Aug 08, 2022 | 9.073 | 9.722 | 8.929 | 9.455 | 185,171 | +0.86(+10.00%) |
Aug 05, 2022 | 8.347 | 8.638 | 8.333 | 8.595 | 107,814 | +0.27(+3.21%) |
Aug 04, 2022 | 9.235 | 9.235 | 8.118 | 8.328 | 216,238 | -0.99(-10.66%) |
Aug 03, 2022 | 9.884 | 10.02 | 9.178 | 9.321 | 200,251 | -0.51(-5.15%) |
Aug 02, 2022 | 9.808 | 9.884 | 9.703 | 9.827 | 96,307 | +0.17(+1.78%) |
Aug 01, 2022 | 9.311 | 9.712 | 9.207 | 9.655 | 192,064 | +0.46(+4.98%) |
Jul 29, 2022 | 8.968 | 9.264 | 8.891 | 9.197 | 74,014 | +0.32(+3.66%) |
Jul 28, 2022 | 8.968 | 8.968 | 8.614 | 8.872 | 55,876 | -0.01(-0.11%) |
Jul 27, 2022 | 8.614 | 8.953 | 8.614 | 8.882 | 66,463 | +0.36(+4.26%) |
Jul 26, 2022 | 8.576 | 8.729 | 8.500 | 8.519 | 52,498 | -0.22(-2.51%) |
Jul 25, 2022 | 8.901 | 9.037 | 8.700 | 8.738 | 64,151 | -0.18(-2.03%) |
Jul 22, 2022 | 9.178 | 9.226 | 8.810 | 8.920 | 40,314 | -0.17(-1.89%) |
Jul 21, 2022 | 8.901 | 9.173 | 8.851 | 9.092 | 88,180 | +0.21(+2.37%) |
Jul 20, 2022 | 8.777 | 8.982 | 8.652 | 8.882 | 34,342 | +0.11(+1.20%) |
Jul 19, 2022 | 8.834 | 9.030 | 8.750 | 8.777 | 61,481 | +0.05(+0.55%) |
Jul 18, 2022 | 8.586 | 8.824 | 7.707 | 8.729 | 222,415 | +0.14(+1.67%) |
Jul 15, 2022 | 8.681 | 8.719 | 8.538 | 8.586 | 46,051 | -0.12(-1.43%) |
Jul 14, 2022 | 8.547 | 8.719 | 8.508 | 8.710 | 40,059 | +0.10(+1.11%) |
Jul 13, 2022 | 8.528 | 8.834 | 8.528 | 8.614 | 54,392 | +0.10(+1.12%) |
Jul 12, 2022 | 8.528 | 8.691 | 8.423 | 8.519 | 93,693 | +0.00(+0.00%) |
Jul 11, 2022 | 8.318 | 8.643 | 8.318 | 8.519 | 54,372 | +0.16(+1.94%) |
Jul 08, 2022 | 9.140 | 9.140 | 8.270 | 8.356 | 103,351 | -0.75(-8.28%) |
Jul 07, 2022 | 8.710 | 9.144 | 8.680 | 9.111 | 142,990 | +0.46(+5.30%) |
Jul 06, 2022 | 8.261 | 8.738 | 8.204 | 8.652 | 125,455 | +0.45(+5.47%) |
Jul 05, 2022 | 8.452 | 8.520 | 8.033 | 8.204 | 63,906 | -0.21(-2.50%) |