Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.038 | 9.251 | 9.038 | 9.095 | 21,390 | +0.03(+0.36%) |
Sep 29, 2022 | 9.128 | 9.198 | 9.055 | 9.063 | 34,106 | -0.18(-1.95%) |
Sep 28, 2022 | 9.014 | 9.275 | 9.014 | 9.243 | 20,551 | +0.18(+1.99%) |
Sep 27, 2022 | 8.964 | 9.210 | 8.964 | 9.063 | 64,575 | +0.10(+1.10%) |
Sep 26, 2022 | 9.161 | 9.218 | 8.924 | 8.964 | 100,413 | -0.21(-2.32%) |
Sep 23, 2022 | 9.333 | 9.447 | 9.177 | 9.177 | 42,749 | -0.25(-2.61%) |
Sep 22, 2022 | 9.431 | 9.447 | 9.304 | 9.423 | 53,443 | -0.07(-0.69%) |
Sep 21, 2022 | 9.423 | 9.587 | 9.391 | 9.488 | 40,626 | +0.07(+0.78%) |
Sep 20, 2022 | 9.399 | 9.480 | 9.342 | 9.415 | 28,615 | -0.06(-0.69%) |
Sep 19, 2022 | 9.529 | 9.611 | 9.432 | 9.480 | 15,396 | -0.06(-0.60%) |
Sep 16, 2022 | 9.505 | 9.651 | 9.472 | 9.537 | 23,671 | +0.06(+0.69%) |
Sep 15, 2022 | 9.578 | 9.783 | 9.464 | 9.472 | 32,403 | -0.11(-1.10%) |
Sep 14, 2022 | 9.513 | 9.658 | 9.513 | 9.578 | 20,009 | +0.07(+0.77%) |
Sep 13, 2022 | 9.578 | 9.699 | 9.472 | 9.505 | 57,884 | -0.13(-1.35%) |
Sep 12, 2022 | 9.683 | 9.764 | 9.618 | 9.634 | 40,379 | -0.02(-0.25%) |
Sep 09, 2022 | 9.643 | 9.805 | 9.610 | 9.659 | 25,150 | +0.04(+0.42%) |
Sep 08, 2022 | 9.634 | 9.699 | 9.586 | 9.618 | 13,760 | -0.06(-0.59%) |
Sep 07, 2022 | 9.618 | 9.716 | 9.602 | 9.675 | 40,759 | +0.03(+0.34%) |
Sep 06, 2022 | 9.643 | 9.780 | 9.570 | 9.643 | 36,548 | -0.05(-0.50%) |
Sep 02, 2022 | 9.699 | 9.797 | 9.594 | 9.691 | 54,489 | +0.11(+1.19%) |
Sep 01, 2022 | 9.691 | 9.775 | 9.570 | 9.578 | 57,699 | -0.14(-1.42%) |
Aug 31, 2022 | 9.846 | 9.870 | 9.675 | 9.716 | 50,455 | -0.11(-1.16%) |
Aug 30, 2022 | 9.959 | 9.975 | 9.829 | 9.829 | 45,100 | -0.15(-1.46%) |
Aug 29, 2022 | 10.000 | 10.000 | 9.935 | 9.975 | 20,032 | -0.02(-0.16%) |
Aug 26, 2022 | 10.02 | 10.17 | 9.952 | 9.992 | 29,573 | -0.06(-0.57%) |
Aug 25, 2022 | 10.15 | 10.20 | 9.911 | 10.05 | 29,050 | -0.13(-1.28%) |
Aug 24, 2022 | 10.18 | 10.22 | 10.13 | 10.18 | 26,914 | -0.01(-0.08%) |
Aug 23, 2022 | 10.06 | 10.21 | 10.06 | 10.19 | 80,547 | +0.22(+2.16%) |
Aug 22, 2022 | 10.08 | 10.12 | 9.903 | 9.971 | 43,536 | -0.16(-1.55%) |
Aug 19, 2022 | 10.12 | 10.18 | 10.10 | 10.13 | 13,167 | -0.03(-0.32%) |
Aug 18, 2022 | 10.10 | 10.18 | 10.10 | 10.16 | 24,105 | +0.03(+0.32%) |
Aug 17, 2022 | 10.23 | 10.23 | 10.08 | 10.13 | 30,343 | -0.09(-0.87%) |
Aug 16, 2022 | 10.31 | 10.38 | 10.19 | 10.22 | 50,926 | -0.12(-1.17%) |
Aug 15, 2022 | 10.19 | 10.35 | 10.19 | 10.34 | 39,319 | +0.12(+1.18%) |
Aug 12, 2022 | 10.12 | 10.23 | 10.12 | 10.22 | 28,593 | +0.10(+1.04%) |
Aug 11, 2022 | 10.10 | 10.21 | 10.10 | 10.11 | 52,365 | +0.02(+0.16%) |
Aug 10, 2022 | 10.05 | 10.11 | 9.983 | 10.10 | 56,963 | +0.12(+1.25%) |
Aug 09, 2022 | 9.983 | 9.983 | 9.863 | 9.971 | 36,787 | -0.00(-0.04%) |
Aug 08, 2022 | 9.991 | 10.06 | 9.919 | 9.975 | 58,293 | -0.01(-0.08%) |
Aug 05, 2022 | 9.975 | 10.05 | 9.903 | 9.983 | 31,821 | +0.00(+0.00%) |
Aug 04, 2022 | 9.871 | 10.06 | 9.871 | 9.983 | 80,927 | +0.07(+0.73%) |
Aug 03, 2022 | 9.734 | 9.919 | 9.734 | 9.911 | 87,101 | +0.19(+1.90%) |
Aug 02, 2022 | 9.645 | 9.830 | 9.645 | 9.726 | 45,954 | +0.06(+0.67%) |
Aug 01, 2022 | 9.629 | 9.838 | 9.597 | 9.661 | 69,583 | +0.06(+0.59%) |
Jul 29, 2022 | 9.613 | 9.774 | 9.581 | 9.605 | 45,422 | -0.01(-0.08%) |
Jul 28, 2022 | 9.581 | 9.705 | 9.549 | 9.613 | 56,955 | +0.02(+0.25%) |
Jul 27, 2022 | 9.629 | 9.787 | 9.516 | 9.589 | 66,199 | -0.04(-0.42%) |
Jul 26, 2022 | 9.686 | 9.702 | 9.597 | 9.629 | 47,016 | -0.06(-0.58%) |
Jul 25, 2022 | 9.653 | 9.846 | 9.621 | 9.686 | 61,503 | +0.06(+0.59%) |
Jul 22, 2022 | 9.597 | 9.718 | 9.581 | 9.629 | 44,029 | +0.11(+1.18%) |
Jul 21, 2022 | 9.484 | 9.669 | 9.436 | 9.516 | 45,948 | +0.03(+0.34%) |
Jul 20, 2022 | 9.301 | 9.875 | 9.301 | 9.484 | 154,655 | +0.18(+1.97%) |
Jul 19, 2022 | 9.372 | 9.499 | 9.301 | 9.301 | 56,258 | -0.06(-0.68%) |
Jul 18, 2022 | 9.452 | 9.452 | 9.357 | 9.364 | 45,011 | -0.09(-0.93%) |
Jul 15, 2022 | 9.428 | 9.580 | 9.428 | 9.452 | 54,173 | +0.03(+0.34%) |
Jul 14, 2022 | 9.476 | 9.724 | 9.380 | 9.420 | 39,306 | -0.06(-0.59%) |
Jul 13, 2022 | 9.612 | 9.612 | 9.460 | 9.476 | 50,010 | -0.15(-1.58%) |
Jul 12, 2022 | 9.596 | 9.740 | 9.596 | 9.628 | 22,896 | +0.03(+0.33%) |
Jul 11, 2022 | 9.508 | 9.891 | 9.508 | 9.596 | 58,762 | +0.09(+0.92%) |
Jul 08, 2022 | 9.428 | 9.540 | 9.341 | 9.508 | 47,752 | +0.10(+1.10%) |
Jul 07, 2022 | 9.396 | 9.456 | 9.325 | 9.404 | 44,783 | -0.02(-0.17%) |
Jul 06, 2022 | 9.420 | 9.468 | 9.364 | 9.420 | 34,955 | +0.03(+0.34%) |
Jul 05, 2022 | 9.293 | 9.420 | 9.189 | 9.388 | 54,259 | +0.10(+1.12%) |