Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.00 | 10.47 | 9.950 | 10.17 | 32,284 | +0.32(+3.25%) |
Sep 29, 2022 | 9.870 | 9.905 | 9.810 | 9.850 | 1,450 | -0.06(-0.61%) |
Sep 27, 2022 | 9.910 | 34 | -0.00(-0.01%) | |||
Sep 26, 2022 | 9.880 | 9.911 | 9.880 | 9.911 | 979 | +0.10(+1.03%) |
Sep 23, 2022 | 9.940 | 10.09 | 9.660 | 9.810 | 6,012 | -0.25(-2.48%) |
Sep 22, 2022 | 10.07 | 10.07 | 10.05 | 10.06 | 781 | -0.05(-0.49%) |
Sep 21, 2022 | 10.13 | 10.13 | 10.08 | 10.11 | 3,570 | +0.11(+1.10%) |
Sep 20, 2022 | 10.10 | 10.15 | 10.00 | 10.00 | 4,601 | -0.10(-0.99%) |
Sep 19, 2022 | 10.13 | 10.45 | 10.10 | 10.10 | 6,811 | -0.01(-0.10%) |
Sep 16, 2022 | 10.04 | 10.11 | 9.950 | 10.11 | 12,425 | +0.08(+0.85%) |
Sep 15, 2022 | 9.900 | 10.03 | 9.900 | 10.03 | 7,185 | +0.12(+1.26%) |
Sep 14, 2022 | 9.860 | 9.970 | 9.860 | 9.900 | 32,608 | -0.02(-0.20%) |
Sep 13, 2022 | 9.860 | 10.08 | 9.860 | 9.920 | 11,875 | -0.09(-0.90%) |
Sep 12, 2022 | 9.990 | 10.05 | 9.900 | 10.01 | 12,099 | -0.04(-0.40%) |
Sep 09, 2022 | 9.950 | 10.05 | 9.900 | 10.05 | 3,244 | +0.07(+0.70%) |
Sep 08, 2022 | 9.980 | 10.01 | 9.900 | 9.980 | 1,548 | +0.13(+1.32%) |
Sep 07, 2022 | 9.800 | 9.922 | 9.760 | 9.850 | 24,834 | -0.01(-0.10%) |
Sep 06, 2022 | 9.870 | 10.10 | 9.760 | 9.860 | 13,900 | -0.08(-0.76%) |
Sep 02, 2022 | 10.01 | 10.04 | 9.850 | 9.936 | 4,881 | -0.12(-1.23%) |
Sep 01, 2022 | 10.14 | 10.52 | 9.980 | 10.06 | 4,577 | -0.13(-1.28%) |
Aug 31, 2022 | 9.959 | 10.19 | 9.959 | 10.19 | 1,618 | +0.14(+1.39%) |
Aug 30, 2022 | 10.12 | 10.12 | 10.05 | 10.05 | 1,565 | -0.09(-0.89%) |
Aug 29, 2022 | 9.890 | 10.15 | 9.890 | 10.14 | 3,191 | +0.21(+2.17%) |
Aug 26, 2022 | 9.800 | 9.965 | 9.800 | 9.925 | 4,848 | -0.12(-1.24%) |
Aug 25, 2022 | 10.05 | 10.10 | 9.957 | 10.05 | 1,991 | +0.00(+0.00%) |
Aug 24, 2022 | 10.04 | 10.09 | 10.00 | 10.05 | 2,432 | -0.01(-0.10%) |
Aug 23, 2022 | 10.15 | 10.15 | 10.02 | 10.06 | 5,074 | -0.04(-0.40%) |
Aug 22, 2022 | 9.950 | 10.17 | 9.610 | 10.10 | 19,331 | +0.29(+2.96%) |
Aug 19, 2022 | 10.00 | 10.25 | 9.590 | 9.810 | 113,080 | +1.39(+16.45%) |
Aug 18, 2022 | 8.240 | 8.500 | 8.240 | 8.424 | 1,566 | -0.02(-0.24%) |
Aug 17, 2022 | 8.580 | 8.580 | 8.190 | 8.445 | 3,553 | -0.05(-0.62%) |
Aug 16, 2022 | 8.640 | 8.640 | 8.498 | 8.498 | 2,330 | -0.00(-0.03%) |
Aug 15, 2022 | 8.480 | 8.500 | 8.480 | 8.500 | 1,262 | -0.15(-1.73%) |
Aug 12, 2022 | 8.130 | 8.650 | 8.130 | 8.650 | 7,617 | +0.44(+5.36%) |
Aug 11, 2022 | 8.350 | 8.350 | 8.210 | 8.210 | 398 | -0.04(-0.48%) |
Aug 10, 2022 | 8.310 | 8.574 | 8.150 | 8.250 | 4,837 | -0.11(-1.32%) |
Aug 09, 2022 | 8.500 | 8.500 | 8.310 | 8.360 | 1,826 | -0.11(-1.30%) |
Aug 08, 2022 | 8.300 | 8.560 | 8.300 | 8.470 | 2,565 | +0.16(+1.93%) |
Aug 05, 2022 | 8.310 | 8.310 | 8.310 | 8.310 | 419 | -0.09(-1.07%) |
Aug 03, 2022 | 8.400 | 380 | +0.00(+0.00%) | |||
Aug 02, 2022 | 8.380 | 8.600 | 8.290 | 8.400 | 3,816 | -0.10(-1.18%) |
Aug 01, 2022 | 8.500 | 8.500 | 8.500 | 8.500 | 387 | -0.08(-0.89%) |
Jul 29, 2022 | 8.500 | 8.590 | 8.490 | 8.576 | 4,759 | +0.08(+0.89%) |
Jul 28, 2022 | 8.550 | 8.550 | 8.500 | 8.500 | 547 | +0.12(+1.43%) |
Jul 27, 2022 | 8.500 | 8.750 | 8.380 | 8.380 | 4,457 | -0.19(-2.22%) |
Jul 26, 2022 | 8.647 | 8.735 | 8.570 | 8.570 | 958 | +0.00(+0.00%) |
Jul 25, 2022 | 8.750 | 8.750 | 8.570 | 8.570 | 1,705 | +0.11(+1.30%) |
Jul 22, 2022 | 8.460 | 8.460 | 8.460 | 8.460 | 229 | +0.04(+0.48%) |
Jul 21, 2022 | 8.420 | 8.420 | 8.420 | 8.420 | 206 | -0.38(-4.26%) |
Jul 20, 2022 | 8.990 | 8.990 | 8.795 | 8.795 | 1,266 | +0.22(+2.63%) |
Jul 19, 2022 | 8.520 | 8.980 | 8.520 | 8.570 | 2,827 | -0.22(-2.50%) |
Jul 18, 2022 | 8.310 | 8.790 | 8.310 | 8.790 | 810 | +0.47(+5.65%) |
Jul 15, 2022 | 8.610 | 9.100 | 8.300 | 8.320 | 3,014 | -0.13(-1.54%) |
Jul 14, 2022 | 8.650 | 8.950 | 8.200 | 8.450 | 3,386 | -0.35(-3.98%) |
Jul 13, 2022 | 9.250 | 9.429 | 8.800 | 8.800 | 4,756 | -0.47(-5.07%) |
Jul 12, 2022 | 9.380 | 9.740 | 9.100 | 9.270 | 4,617 | -0.01(-0.14%) |
Jul 11, 2022 | 9.560 | 9.690 | 9.000 | 9.283 | 8,777 | +0.01(+0.14%) |
Jul 08, 2022 | 9.570 | 9.620 | 9.270 | 9.270 | 1,439 | +0.00(+0.00%) |
Jul 07, 2022 | 8.910 | 9.660 | 8.790 | 9.270 | 9,382 | -0.03(-0.32%) |
Jul 06, 2022 | 8.550 | 9.300 | 8.500 | 9.300 | 2,780 | +0.51(+5.80%) |
Jul 05, 2022 | 8.550 | 8.790 | 8.550 | 8.790 | 3,657 | -0.03(-0.34%) |