Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.100 | 8.500 | 8.010 | 8.240 | 35,761 | -0.07(-0.84%) |
Sep 29, 2022 | 8.670 | 8.670 | 8.110 | 8.310 | 35,138 | -0.37(-4.26%) |
Sep 28, 2022 | 8.630 | 8.780 | 8.520 | 8.680 | 24,638 | +0.12(+1.40%) |
Sep 27, 2022 | 8.540 | 8.680 | 8.410 | 8.560 | 36,624 | +0.02(+0.23%) |
Sep 26, 2022 | 8.650 | 8.660 | 8.410 | 8.540 | 64,102 | -0.07(-0.81%) |
Sep 23, 2022 | 8.350 | 8.710 | 8.310 | 8.610 | 42,273 | -0.14(-1.60%) |
Sep 22, 2022 | 8.600 | 8.840 | 8.490 | 8.750 | 39,738 | +0.09(+1.04%) |
Sep 21, 2022 | 8.620 | 8.770 | 8.580 | 8.660 | 24,262 | +0.04(+0.46%) |
Sep 20, 2022 | 8.670 | 8.693 | 8.530 | 8.620 | 29,172 | -0.10(-1.15%) |
Sep 19, 2022 | 8.550 | 8.780 | 8.460 | 8.720 | 17,330 | +0.01(+0.11%) |
Sep 16, 2022 | 8.780 | 8.780 | 8.530 | 8.710 | 74,934 | -0.12(-1.36%) |
Sep 15, 2022 | 8.960 | 9.060 | 8.745 | 8.830 | 25,988 | -0.07(-0.79%) |
Sep 14, 2022 | 9.060 | 9.060 | 8.885 | 8.900 | 27,859 | -0.10(-1.11%) |
Sep 13, 2022 | 9.070 | 9.410 | 8.920 | 9.000 | 34,938 | -0.13(-1.42%) |
Sep 12, 2022 | 9.420 | 9.420 | 9.120 | 9.130 | 26,705 | -0.21(-2.25%) |
Sep 09, 2022 | 9.400 | 9.490 | 9.310 | 9.340 | 14,915 | -0.02(-0.21%) |
Sep 08, 2022 | 9.243 | 9.390 | 9.243 | 9.360 | 25,817 | +0.02(+0.21%) |
Sep 07, 2022 | 9.140 | 9.435 | 9.133 | 9.340 | 39,647 | +0.07(+0.76%) |
Sep 06, 2022 | 9.480 | 9.500 | 9.260 | 9.270 | 42,683 | -0.23(-2.42%) |
Sep 02, 2022 | 9.820 | 9.820 | 9.470 | 9.500 | 36,699 | -0.31(-3.16%) |
Sep 01, 2022 | 9.580 | 9.965 | 9.510 | 9.810 | 107,780 | +0.11(+1.13%) |
Aug 31, 2022 | 9.550 | 9.782 | 9.540 | 9.700 | 122,313 | +0.15(+1.57%) |
Aug 30, 2022 | 9.880 | 9.880 | 9.470 | 9.550 | 60,113 | -0.25(-2.55%) |
Aug 29, 2022 | 10.01 | 10.12 | 9.780 | 9.800 | 94,232 | -0.18(-1.80%) |
Aug 26, 2022 | 9.660 | 10.31 | 9.660 | 9.980 | 36,706 | +0.29(+3.05%) |
Aug 25, 2022 | 9.970 | 10.03 | 9.590 | 9.685 | 96,342 | -0.29(-2.86%) |
Aug 24, 2022 | 10.07 | 10.07 | 9.950 | 9.970 | 21,542 | -0.04(-0.40%) |
Aug 23, 2022 | 10.11 | 10.19 | 9.970 | 10.01 | 27,294 | -0.03(-0.30%) |
Aug 22, 2022 | 10.02 | 10.07 | 9.830 | 10.04 | 44,369 | -0.12(-1.18%) |
Aug 19, 2022 | 10.34 | 10.43 | 10.05 | 10.16 | 39,563 | -0.30(-2.87%) |
Aug 18, 2022 | 10.07 | 10.50 | 10.07 | 10.46 | 27,836 | +0.38(+3.77%) |
Aug 17, 2022 | 10.31 | 10.45 | 10.02 | 10.08 | 89,053 | -0.18(-1.75%) |
Aug 16, 2022 | 10.38 | 10.50 | 10.23 | 10.26 | 32,130 | -0.17(-1.63%) |
Aug 15, 2022 | 10.17 | 10.45 | 10.13 | 10.43 | 18,996 | +0.22(+2.15%) |
Aug 12, 2022 | 10.30 | 10.46 | 10.17 | 10.21 | 27,402 | -0.12(-1.16%) |
Aug 11, 2022 | 10.36 | 10.48 | 10.25 | 10.33 | 20,010 | -0.08(-0.77%) |
Aug 10, 2022 | 10.90 | 10.90 | 10.05 | 10.41 | 42,614 | -0.09(-0.86%) |
Aug 09, 2022 | 10.82 | 10.82 | 10.36 | 10.50 | 65,669 | -0.40(-3.67%) |
Aug 08, 2022 | 10.91 | 11.06 | 10.43 | 10.90 | 43,035 | +0.11(+1.02%) |
Aug 05, 2022 | 10.82 | 10.86 | 10.56 | 10.79 | 23,569 | -0.03(-0.28%) |
Aug 04, 2022 | 10.70 | 10.85 | 10.53 | 10.82 | 35,780 | +0.22(+2.08%) |
Aug 03, 2022 | 10.45 | 10.67 | 10.37 | 10.60 | 33,238 | +0.26(+2.51%) |
Aug 02, 2022 | 10.44 | 10.48 | 10.30 | 10.34 | 16,053 | -0.10(-0.96%) |
Aug 01, 2022 | 10.45 | 10.52 | 10.24 | 10.44 | 30,003 | -0.01(-0.10%) |
Jul 29, 2022 | 10.43 | 10.54 | 10.43 | 10.45 | 27,133 | +0.01(+0.10%) |
Jul 28, 2022 | 10.83 | 10.83 | 10.36 | 10.44 | 19,831 | -0.17(-1.60%) |
Jul 27, 2022 | 10.52 | 10.69 | 10.45 | 10.61 | 19,583 | +0.10(+0.95%) |
Jul 26, 2022 | 10.64 | 10.67 | 10.49 | 10.51 | 20,077 | -0.08(-0.76%) |
Jul 25, 2022 | 10.77 | 10.89 | 10.54 | 10.59 | 23,507 | -0.22(-2.04%) |
Jul 22, 2022 | 11.01 | 11.20 | 10.79 | 10.81 | 26,778 | -0.19(-1.73%) |
Jul 21, 2022 | 11.10 | 11.12 | 10.86 | 11.00 | 26,581 | -0.07(-0.63%) |
Jul 20, 2022 | 11.10 | 11.27 | 10.97 | 11.07 | 28,475 | -0.01(-0.09%) |
Jul 19, 2022 | 11.01 | 11.20 | 11.01 | 11.08 | 26,775 | +0.22(+2.03%) |
Jul 18, 2022 | 10.94 | 11.03 | 10.85 | 10.86 | 56,864 | -0.08(-0.73%) |
Jul 15, 2022 | 10.62 | 10.95 | 10.62 | 10.94 | 48,161 | +0.46(+4.39%) |
Jul 14, 2022 | 10.38 | 10.55 | 10.27 | 10.48 | 114,264 | +0.00(+0.00%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.37 | 10.48 | 17,514 | +0.01(+0.10%) |
Jul 12, 2022 | 10.38 | 10.60 | 10.38 | 10.47 | 25,056 | +0.10(+0.96%) |
Jul 11, 2022 | 10.42 | 10.48 | 10.17 | 10.37 | 58,555 | -0.04(-0.38%) |
Jul 08, 2022 | 10.67 | 10.67 | 10.37 | 10.41 | 49,548 | -0.35(-3.25%) |
Jul 07, 2022 | 10.45 | 10.78 | 10.45 | 10.76 | 67,398 | +0.32(+3.07%) |
Jul 06, 2022 | 10.59 | 10.74 | 10.35 | 10.44 | 37,283 | -0.24(-2.25%) |
Jul 05, 2022 | 10.61 | 10.70 | 10.44 | 10.68 | 37,416 | -0.17(-1.57%) |