Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.610 | 9.110 | 8.610 | 8.930 | 243,572 | +0.24(+2.76%) |
Sep 29, 2022 | 8.440 | 8.690 | 8.350 | 8.690 | 52,113 | +0.09(+1.05%) |
Sep 28, 2022 | 8.050 | 8.600 | 8.050 | 8.600 | 62,332 | +0.62(+7.77%) |
Sep 27, 2022 | 8.050 | 8.220 | 7.960 | 7.980 | 69,360 | -0.02(-0.25%) |
Sep 26, 2022 | 8.200 | 8.290 | 7.855 | 8.000 | 202,393 | -0.24(-2.91%) |
Sep 23, 2022 | 8.580 | 8.730 | 8.080 | 8.240 | 628,424 | -0.55(-6.26%) |
Sep 22, 2022 | 8.910 | 9.070 | 8.711 | 8.790 | 86,227 | -0.14(-1.57%) |
Sep 21, 2022 | 8.860 | 9.150 | 8.680 | 8.930 | 87,427 | +0.05(+0.56%) |
Sep 20, 2022 | 8.920 | 9.100 | 8.750 | 8.880 | 137,095 | -0.26(-2.84%) |
Sep 19, 2022 | 8.800 | 9.140 | 8.740 | 9.140 | 42,610 | +0.17(+1.90%) |
Sep 16, 2022 | 8.670 | 9.080 | 8.650 | 8.970 | 33,393 | +0.10(+1.13%) |
Sep 15, 2022 | 8.960 | 9.100 | 8.790 | 8.870 | 66,059 | -0.24(-2.63%) |
Sep 14, 2022 | 9.110 | 9.240 | 9.055 | 9.110 | 264,636 | +0.00(+0.00%) |
Sep 13, 2022 | 9.230 | 9.370 | 9.060 | 9.110 | 56,280 | -0.40(-4.21%) |
Sep 12, 2022 | 9.320 | 9.600 | 9.290 | 9.510 | 302,666 | +0.34(+3.71%) |
Sep 09, 2022 | 8.860 | 9.170 | 8.860 | 9.170 | 94,662 | +0.32(+3.62%) |
Sep 08, 2022 | 8.680 | 8.870 | 8.660 | 8.850 | 51,826 | +0.05(+0.57%) |
Sep 07, 2022 | 8.500 | 8.810 | 8.370 | 8.800 | 594,947 | +0.35(+4.14%) |
Sep 06, 2022 | 8.720 | 8.730 | 8.425 | 8.450 | 74,852 | -0.12(-1.40%) |
Sep 02, 2022 | 8.340 | 8.660 | 8.320 | 8.570 | 114,890 | +0.29(+3.50%) |
Sep 01, 2022 | 8.530 | 8.540 | 8.250 | 8.280 | 115,948 | -0.35(-4.06%) |
Aug 31, 2022 | 8.660 | 8.730 | 8.532 | 8.630 | 60,039 | -0.07(-0.80%) |
Aug 30, 2022 | 9.020 | 9.040 | 8.630 | 8.700 | 120,845 | -0.27(-3.01%) |
Aug 29, 2022 | 8.980 | 9.135 | 8.910 | 8.970 | 54,264 | -0.11(-1.21%) |
Aug 26, 2022 | 9.450 | 9.520 | 9.010 | 9.080 | 114,537 | -0.44(-4.62%) |
Aug 25, 2022 | 9.500 | 9.560 | 9.370 | 9.520 | 34,462 | +0.06(+0.63%) |
Aug 24, 2022 | 9.180 | 9.460 | 9.180 | 9.460 | 34,623 | +0.18(+1.94%) |
Aug 23, 2022 | 9.050 | 9.440 | 9.050 | 9.280 | 78,244 | +0.22(+2.43%) |
Aug 22, 2022 | 9.060 | 9.080 | 8.890 | 9.060 | 85,757 | -0.08(-0.88%) |
Aug 19, 2022 | 9.370 | 9.370 | 9.110 | 9.140 | 61,839 | -0.28(-2.97%) |
Aug 18, 2022 | 9.380 | 9.500 | 9.310 | 9.420 | 69,188 | +0.02(+0.21%) |
Aug 17, 2022 | 9.770 | 9.800 | 9.350 | 9.400 | 143,429 | -0.52(-5.24%) |
Aug 16, 2022 | 9.860 | 9.940 | 9.775 | 9.920 | 18,101 | -0.02(-0.20%) |
Aug 15, 2022 | 9.960 | 9.960 | 9.640 | 9.940 | 97,345 | -0.19(-1.88%) |
Aug 12, 2022 | 9.870 | 10.13 | 9.870 | 10.13 | 84,204 | +0.28(+2.84%) |
Aug 11, 2022 | 10.21 | 10.24 | 9.810 | 9.850 | 117,234 | -0.50(-4.83%) |
Aug 10, 2022 | 10.31 | 10.55 | 10.22 | 10.35 | 63,845 | +0.11(+1.07%) |
Aug 09, 2022 | 10.42 | 10.42 | 10.07 | 10.24 | 172,227 | -0.08(-0.78%) |
Aug 08, 2022 | 10.22 | 10.44 | 10.22 | 10.32 | 69,417 | +0.22(+2.18%) |
Aug 05, 2022 | 9.870 | 10.10 | 9.750 | 10.10 | 119,842 | -0.11(-1.08%) |
Aug 04, 2022 | 9.760 | 10.33 | 9.750 | 10.21 | 117,865 | +0.49(+5.04%) |
Aug 03, 2022 | 9.910 | 9.947 | 9.600 | 9.720 | 73,037 | -0.21(-2.11%) |
Aug 02, 2022 | 10.03 | 10.24 | 9.900 | 9.930 | 53,547 | -0.14(-1.39%) |
Aug 01, 2022 | 10.14 | 10.14 | 9.980 | 10.07 | 66,394 | +0.00(+0.00%) |
Jul 29, 2022 | 9.970 | 10.13 | 9.715 | 10.07 | 59,844 | +0.16(+1.61%) |
Jul 28, 2022 | 9.750 | 10.03 | 9.630 | 9.910 | 157,742 | +0.43(+4.54%) |
Jul 27, 2022 | 9.130 | 9.540 | 9.090 | 9.480 | 49,085 | +0.34(+3.72%) |
Jul 26, 2022 | 8.970 | 9.208 | 8.970 | 9.140 | 73,982 | +0.12(+1.33%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.840 | 9.020 | 184,403 | -0.19(-2.06%) |
Jul 22, 2022 | 9.450 | 9.647 | 9.200 | 9.210 | 330,368 | -0.07(-0.81%) |
Jul 21, 2022 | 9.200 | 9.330 | 9.030 | 9.285 | 218,949 | +0.14(+1.59%) |
Jul 20, 2022 | 9.510 | 9.550 | 9.110 | 9.140 | 84,426 | -0.25(-2.66%) |
Jul 19, 2022 | 9.400 | 9.530 | 9.280 | 9.390 | 71,278 | +0.10(+1.08%) |
Jul 18, 2022 | 9.230 | 9.450 | 9.230 | 9.290 | 41,685 | +0.16(+1.75%) |
Jul 15, 2022 | 9.130 | 9.280 | 8.860 | 9.130 | 90,992 | +0.03(+0.33%) |
Jul 14, 2022 | 9.150 | 9.150 | 8.761 | 9.100 | 123,606 | -0.33(-3.50%) |
Jul 13, 2022 | 9.180 | 9.600 | 9.090 | 9.430 | 50,223 | +0.27(+2.95%) |
Jul 12, 2022 | 9.240 | 9.420 | 9.090 | 9.160 | 84,847 | -0.15(-1.61%) |
Jul 11, 2022 | 9.470 | 9.565 | 9.288 | 9.310 | 98,276 | -0.14(-1.48%) |
Jul 08, 2022 | 9.640 | 9.660 | 9.360 | 9.450 | 40,214 | -0.11(-1.15%) |
Jul 07, 2022 | 9.450 | 9.760 | 9.450 | 9.560 | 125,772 | +0.20(+2.14%) |
Jul 06, 2022 | 9.440 | 9.590 | 9.125 | 9.360 | 100,043 | -0.12(-1.27%) |
Jul 05, 2022 | 9.930 | 9.930 | 9.261 | 9.480 | 363,234 | -0.60(-5.95%) |