Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.918 | 8.958 | 8.825 | 8.854 | 466,422 | +0.03(+0.31%) |
Sep 29, 2022 | 8.881 | 8.972 | 8.817 | 8.826 | 256,942 | -0.09(-1.03%) |
Sep 28, 2022 | 8.899 | 9.009 | 8.863 | 8.918 | 244,029 | +0.04(+0.41%) |
Sep 27, 2022 | 8.890 | 8.936 | 8.835 | 8.881 | 298,556 | -0.01(-0.10%) |
Sep 26, 2022 | 8.982 | 9.018 | 8.890 | 8.890 | 232,038 | -0.14(-1.52%) |
Sep 23, 2022 | 9.091 | 9.105 | 8.982 | 9.027 | 212,705 | -0.07(-0.80%) |
Sep 22, 2022 | 9.201 | 9.201 | 9.096 | 9.100 | 215,438 | -0.11(-1.18%) |
Sep 21, 2022 | 9.182 | 9.227 | 9.155 | 9.209 | 112,306 | +0.05(+0.50%) |
Sep 20, 2022 | 9.200 | 9.237 | 9.155 | 9.164 | 172,727 | -0.07(-0.79%) |
Sep 19, 2022 | 9.209 | 9.263 | 9.205 | 9.237 | 379,776 | -0.01(-0.10%) |
Sep 16, 2022 | 9.209 | 9.256 | 9.200 | 9.246 | 192,023 | -0.03(-0.29%) |
Sep 15, 2022 | 9.410 | 9.410 | 9.246 | 9.273 | 211,274 | -0.14(-1.45%) |
Sep 14, 2022 | 9.464 | 9.473 | 9.401 | 9.410 | 126,984 | -0.05(-0.48%) |
Sep 13, 2022 | 9.464 | 9.505 | 9.428 | 9.455 | 150,590 | -0.06(-0.67%) |
Sep 12, 2022 | 9.537 | 9.551 | 9.483 | 9.519 | 156,852 | +0.00(+0.00%) |
Sep 09, 2022 | 9.501 | 9.537 | 9.473 | 9.519 | 116,290 | +0.01(+0.10%) |
Sep 08, 2022 | 9.528 | 9.565 | 9.464 | 9.510 | 137,532 | -0.04(-0.38%) |
Sep 07, 2022 | 9.528 | 9.583 | 9.506 | 9.546 | 113,710 | +0.03(+0.29%) |
Sep 06, 2022 | 9.574 | 9.574 | 9.501 | 9.519 | 133,980 | -0.05(-0.57%) |
Sep 02, 2022 | 9.592 | 9.637 | 9.555 | 9.574 | 102,944 | +0.01(+0.10%) |
Sep 01, 2022 | 9.628 | 9.647 | 9.537 | 9.565 | 434,068 | -0.08(-0.85%) |
Aug 31, 2022 | 9.701 | 9.727 | 9.628 | 9.647 | 197,674 | +0.02(+0.19%) |
Aug 30, 2022 | 9.674 | 9.738 | 9.628 | 9.628 | 166,448 | -0.03(-0.28%) |
Aug 29, 2022 | 9.701 | 9.733 | 9.647 | 9.656 | 121,852 | -0.07(-0.75%) |
Aug 26, 2022 | 9.829 | 9.829 | 9.729 | 9.729 | 30,649 | -0.09(-0.93%) |
Aug 25, 2022 | 9.792 | 9.820 | 9.756 | 9.820 | 156,612 | +0.03(+0.28%) |
Aug 24, 2022 | 9.838 | 9.847 | 9.765 | 9.792 | 115,954 | -0.02(-0.19%) |
Aug 23, 2022 | 9.810 | 9.829 | 9.701 | 9.810 | 239,324 | +0.01(+0.10%) |
Aug 22, 2022 | 9.837 | 9.864 | 9.773 | 9.800 | 284,231 | -0.09(-0.92%) |
Aug 19, 2022 | 9.946 | 9.946 | 9.846 | 9.891 | 116,357 | -0.12(-1.18%) |
Aug 18, 2022 | 10.03 | 10.04 | 9.982 | 10.01 | 146,142 | +0.01(+0.09%) |
Aug 17, 2022 | 10.05 | 10.06 | 9.991 | 10.00 | 162,294 | -0.07(-0.72%) |
Aug 16, 2022 | 10.09 | 10.11 | 10.06 | 10.07 | 138,106 | -0.05(-0.49%) |
Aug 15, 2022 | 10.09 | 10.16 | 10.09 | 10.12 | 417,599 | -0.01(-0.13%) |
Aug 12, 2022 | 10.11 | 10.14 | 10.07 | 10.14 | 193,104 | +0.08(+0.81%) |
Aug 11, 2022 | 10.08 | 10.15 | 10.05 | 10.05 | 149,798 | -0.03(-0.27%) |
Aug 10, 2022 | 10.05 | 10.15 | 10.05 | 10.08 | 149,060 | +0.07(+0.73%) |
Aug 09, 2022 | 10.06 | 10.12 | 10.00 | 10.01 | 61,661 | -0.03(-0.27%) |
Aug 08, 2022 | 10.05 | 10.12 | 10.02 | 10.04 | 118,626 | +0.00(+0.00%) |
Aug 05, 2022 | 10.15 | 10.15 | 9.991 | 10.04 | 290,206 | -0.12(-1.16%) |
Aug 04, 2022 | 10.15 | 10.20 | 10.13 | 10.15 | 74,915 | +0.02(+0.18%) |
Aug 03, 2022 | 10.18 | 10.20 | 10.13 | 10.14 | 93,039 | +0.02(+0.18%) |
Aug 02, 2022 | 10.08 | 10.15 | 10.07 | 10.12 | 64,827 | +0.02(+0.18%) |
Aug 01, 2022 | 10.06 | 10.18 | 10.05 | 10.10 | 214,076 | +0.05(+0.45%) |
Jul 29, 2022 | 10.03 | 10.07 | 9.973 | 10.05 | 163,356 | +0.07(+0.73%) |
Jul 28, 2022 | 9.864 | 10.00 | 9.864 | 9.982 | 137,445 | +0.12(+1.20%) |
Jul 27, 2022 | 9.864 | 9.937 | 9.819 | 9.864 | 109,059 | -0.03(-0.28%) |
Jul 26, 2022 | 9.773 | 9.918 | 9.773 | 9.891 | 114,017 | +0.11(+1.11%) |
Jul 25, 2022 | 9.819 | 9.832 | 9.764 | 9.782 | 80,847 | -0.04(-0.37%) |
Jul 22, 2022 | 9.773 | 9.864 | 9.773 | 9.819 | 151,882 | +0.05(+0.56%) |
Jul 21, 2022 | 9.791 | 9.832 | 9.737 | 9.764 | 114,958 | -0.06(-0.64%) |
Jul 20, 2022 | 9.881 | 9.926 | 9.791 | 9.827 | 151,653 | -0.01(-0.09%) |
Jul 19, 2022 | 9.845 | 9.876 | 9.809 | 9.836 | 67,433 | +0.05(+0.46%) |
Jul 18, 2022 | 9.827 | 9.908 | 9.791 | 9.791 | 105,484 | -0.08(-0.82%) |
Jul 15, 2022 | 9.836 | 9.944 | 9.836 | 9.872 | 61,424 | +0.04(+0.37%) |
Jul 14, 2022 | 9.863 | 9.926 | 9.820 | 9.836 | 118,243 | -0.09(-0.91%) |
Jul 13, 2022 | 9.872 | 9.999 | 9.836 | 9.926 | 151,287 | -0.05(-0.54%) |
Jul 12, 2022 | 9.935 | 10.01 | 9.916 | 9.980 | 75,901 | +0.10(+1.01%) |
Jul 11, 2022 | 9.845 | 9.999 | 9.845 | 9.881 | 119,695 | +0.05(+0.55%) |
Jul 08, 2022 | 9.872 | 9.872 | 9.773 | 9.827 | 105,497 | -0.01(-0.09%) |
Jul 07, 2022 | 9.908 | 9.908 | 9.795 | 9.836 | 127,987 | -0.02(-0.18%) |
Jul 06, 2022 | 9.836 | 10.03 | 9.809 | 9.854 | 356,149 | +0.05(+0.55%) |
Jul 05, 2022 | 9.791 | 9.818 | 9.664 | 9.800 | 162,398 | +0.05(+0.56%) |