Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.022 | 9.223 | 8.936 | 8.946 | 42,956 | -0.05(-0.53%) |
Sep 29, 2022 | 9.013 | 9.227 | 8.946 | 8.994 | 34,178 | -0.09(-0.95%) |
Sep 28, 2022 | 8.908 | 9.262 | 8.908 | 9.080 | 45,619 | +0.17(+1.93%) |
Sep 27, 2022 | 8.821 | 9.195 | 8.783 | 8.908 | 53,336 | +0.06(+0.65%) |
Sep 26, 2022 | 8.888 | 9.214 | 8.745 | 8.850 | 49,127 | -0.11(-1.18%) |
Sep 23, 2022 | 8.936 | 9.089 | 8.858 | 8.955 | 82,412 | +0.02(+0.21%) |
Sep 22, 2022 | 8.850 | 9.048 | 8.745 | 8.936 | 48,220 | -0.03(-0.32%) |
Sep 21, 2022 | 9.424 | 9.424 | 8.936 | 8.965 | 52,547 | -0.37(-4.00%) |
Sep 20, 2022 | 9.089 | 9.424 | 9.038 | 9.338 | 41,699 | +0.11(+1.24%) |
Sep 19, 2022 | 8.965 | 9.266 | 8.611 | 9.223 | 82,009 | +0.07(+0.73%) |
Sep 16, 2022 | 9.166 | 9.175 | 8.974 | 9.156 | 87,209 | -0.01(-0.10%) |
Sep 15, 2022 | 9.328 | 9.414 | 8.994 | 9.166 | 70,516 | -0.17(-1.84%) |
Sep 14, 2022 | 9.281 | 9.434 | 9.185 | 9.338 | 37,796 | +0.06(+0.62%) |
Sep 13, 2022 | 9.290 | 9.462 | 9.214 | 9.281 | 54,173 | -0.08(-0.82%) |
Sep 12, 2022 | 9.089 | 9.482 | 9.089 | 9.357 | 72,535 | +0.27(+2.95%) |
Sep 09, 2022 | 9.185 | 9.185 | 8.879 | 9.089 | 59,235 | -0.07(-0.73%) |
Sep 08, 2022 | 9.137 | 9.328 | 9.003 | 9.156 | 64,568 | +0.02(+0.21%) |
Sep 07, 2022 | 8.917 | 9.252 | 8.869 | 9.137 | 87,020 | +0.15(+1.70%) |
Sep 06, 2022 | 9.185 | 9.233 | 8.812 | 8.984 | 158,130 | -0.33(-3.49%) |
Sep 02, 2022 | 9.376 | 9.577 | 9.166 | 9.309 | 59,658 | +0.03(+0.31%) |
Sep 01, 2022 | 9.836 | 9.836 | 9.214 | 9.281 | 139,162 | -0.71(-7.09%) |
Aug 31, 2022 | 9.654 | 10.01 | 9.577 | 9.989 | 92,191 | +0.19(+1.95%) |
Aug 30, 2022 | 10.32 | 10.39 | 9.749 | 9.797 | 69,086 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.950 | 10.29 | 102,184 | +0.15(+1.51%) |
Aug 26, 2022 | 10.52 | 10.60 | 10.05 | 10.14 | 112,989 | -0.28(-2.66%) |
Aug 25, 2022 | 10.52 | 10.52 | 10.14 | 10.42 | 92,576 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.20 | 10.44 | 103,326 | +0.06(+0.55%) |
Aug 23, 2022 | 9.998 | 10.40 | 9.740 | 10.38 | 89,979 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.328 | 9.998 | 218,508 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.85 | 10.24 | 10.26 | 105,001 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.78 | 140,578 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.14 | 10.25 | 101,965 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,932 | +0.06(+0.56%) |
Aug 15, 2022 | 9.691 | 10.29 | 9.691 | 10.11 | 208,316 | +0.43(+4.42%) |
Aug 12, 2022 | 9.482 | 9.691 | 9.358 | 9.681 | 77,424 | +0.14(+1.49%) |
Aug 11, 2022 | 9.349 | 9.681 | 9.349 | 9.539 | 72,357 | +0.09(+0.90%) |
Aug 10, 2022 | 9.700 | 9.729 | 9.301 | 9.453 | 99,445 | -0.21(-2.16%) |
Aug 09, 2022 | 9.396 | 9.824 | 9.244 | 9.662 | 157,076 | +0.26(+2.73%) |
Aug 08, 2022 | 9.026 | 9.672 | 8.883 | 9.406 | 186,138 | +0.86(+10.00%) |
Aug 05, 2022 | 8.304 | 8.593 | 8.289 | 8.551 | 108,377 | +0.27(+3.21%) |
Aug 04, 2022 | 9.187 | 9.187 | 8.076 | 8.285 | 217,367 | -0.99(-10.66%) |
Aug 03, 2022 | 9.833 | 9.968 | 9.130 | 9.273 | 201,296 | -0.50(-5.15%) |
Aug 02, 2022 | 9.757 | 9.833 | 9.653 | 9.776 | 96,810 | +0.17(+1.78%) |
Aug 01, 2022 | 9.263 | 9.662 | 9.159 | 9.605 | 193,067 | +0.46(+4.98%) |
Jul 29, 2022 | 8.921 | 9.216 | 8.845 | 9.149 | 74,400 | +0.32(+3.66%) |
Jul 28, 2022 | 8.921 | 8.921 | 8.570 | 8.826 | 56,167 | -0.01(-0.11%) |
Jul 27, 2022 | 8.570 | 8.907 | 8.570 | 8.836 | 66,810 | +0.36(+4.26%) |
Jul 26, 2022 | 8.532 | 8.684 | 8.456 | 8.475 | 52,772 | -0.22(-2.51%) |
Jul 25, 2022 | 8.855 | 8.990 | 8.655 | 8.693 | 64,486 | -0.18(-2.03%) |
Jul 22, 2022 | 9.130 | 9.178 | 8.764 | 8.874 | 40,524 | -0.17(-1.89%) |
Jul 21, 2022 | 8.855 | 9.125 | 8.805 | 9.045 | 88,640 | +0.21(+2.37%) |
Jul 20, 2022 | 8.731 | 8.936 | 8.608 | 8.836 | 34,521 | +0.10(+1.20%) |
Jul 19, 2022 | 8.788 | 8.983 | 8.704 | 8.731 | 61,802 | +0.05(+0.55%) |
Jul 18, 2022 | 8.541 | 8.779 | 7.667 | 8.684 | 223,577 | +0.14(+1.67%) |
Jul 15, 2022 | 8.636 | 8.674 | 8.494 | 8.541 | 46,291 | -0.12(-1.43%) |
Jul 14, 2022 | 8.503 | 8.674 | 8.463 | 8.665 | 40,268 | +0.10(+1.11%) |
Jul 13, 2022 | 8.484 | 8.788 | 8.484 | 8.570 | 54,676 | +0.10(+1.12%) |
Jul 12, 2022 | 8.484 | 8.646 | 8.380 | 8.475 | 94,182 | +0.00(+0.00%) |
Jul 11, 2022 | 8.275 | 8.598 | 8.275 | 8.475 | 54,656 | +0.16(+1.94%) |
Jul 08, 2022 | 9.092 | 9.092 | 8.228 | 8.313 | 103,891 | -0.75(-8.28%) |
Jul 07, 2022 | 8.665 | 9.097 | 8.635 | 9.064 | 143,737 | +0.46(+5.30%) |
Jul 06, 2022 | 8.218 | 8.693 | 8.161 | 8.608 | 126,110 | +0.45(+5.47%) |
Jul 05, 2022 | 8.408 | 8.475 | 7.991 | 8.161 | 64,240 | -0.21(-2.50%) |