Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.361 | 8.426 | 8.324 | 8.417 | 211,314 | +0.06(+0.66%) |
Sep 29, 2022 | 8.408 | 8.444 | 8.343 | 8.361 | 146,498 | -0.12(-1.42%) |
Sep 28, 2022 | 8.472 | 8.602 | 8.454 | 8.481 | 200,718 | +0.03(+0.33%) |
Sep 27, 2022 | 8.454 | 8.494 | 8.431 | 8.454 | 180,128 | -0.02(-0.22%) |
Sep 26, 2022 | 8.555 | 8.583 | 8.472 | 8.472 | 205,808 | -0.13(-1.50%) |
Sep 23, 2022 | 8.638 | 8.685 | 8.555 | 8.602 | 238,189 | -0.05(-0.53%) |
Sep 22, 2022 | 8.777 | 8.786 | 8.620 | 8.648 | 195,366 | -0.13(-1.47%) |
Sep 21, 2022 | 8.786 | 8.832 | 8.777 | 8.777 | 107,556 | -0.03(-0.31%) |
Sep 20, 2022 | 8.805 | 8.842 | 8.759 | 8.805 | 206,004 | -0.05(-0.52%) |
Sep 19, 2022 | 8.888 | 8.916 | 8.851 | 8.851 | 215,571 | -0.08(-0.93%) |
Sep 16, 2022 | 8.962 | 8.989 | 8.888 | 8.934 | 132,751 | -0.07(-0.82%) |
Sep 15, 2022 | 9.128 | 9.128 | 8.962 | 9.008 | 210,134 | -0.15(-1.61%) |
Sep 14, 2022 | 9.156 | 9.193 | 9.147 | 9.156 | 77,863 | -0.02(-0.24%) |
Sep 13, 2022 | 9.197 | 9.220 | 9.142 | 9.178 | 493,203 | -0.06(-0.60%) |
Sep 12, 2022 | 9.261 | 9.270 | 9.206 | 9.233 | 353,841 | +0.02(+0.20%) |
Sep 09, 2022 | 9.252 | 9.289 | 9.215 | 9.215 | 81,007 | -0.03(-0.30%) |
Sep 08, 2022 | 9.243 | 9.293 | 9.243 | 9.243 | 117,987 | -0.03(-0.30%) |
Sep 07, 2022 | 9.252 | 9.289 | 9.243 | 9.270 | 171,606 | +0.02(+0.20%) |
Sep 06, 2022 | 9.270 | 9.293 | 9.252 | 9.252 | 90,662 | -0.07(-0.79%) |
Sep 02, 2022 | 9.270 | 9.353 | 9.270 | 9.325 | 145,721 | +0.05(+0.50%) |
Sep 01, 2022 | 9.381 | 9.381 | 9.261 | 9.279 | 226,030 | -0.16(-1.66%) |
Aug 31, 2022 | 9.482 | 9.500 | 9.390 | 9.436 | 201,518 | +0.04(+0.39%) |
Aug 30, 2022 | 9.344 | 9.436 | 9.298 | 9.399 | 140,290 | +0.07(+0.79%) |
Aug 29, 2022 | 9.390 | 9.482 | 9.316 | 9.325 | 215,807 | -0.10(-1.07%) |
Aug 26, 2022 | 9.491 | 9.500 | 9.427 | 9.427 | 104,962 | -0.07(-0.77%) |
Aug 25, 2022 | 9.519 | 9.546 | 9.500 | 9.500 | 68,472 | -0.02(-0.19%) |
Aug 24, 2022 | 9.509 | 9.583 | 9.509 | 9.519 | 104,990 | +0.00(+0.00%) |
Aug 23, 2022 | 9.500 | 9.565 | 9.445 | 9.519 | 120,050 | +0.02(+0.19%) |
Aug 22, 2022 | 9.537 | 9.537 | 9.445 | 9.500 | 187,336 | -0.06(-0.67%) |
Aug 19, 2022 | 9.703 | 9.730 | 9.519 | 9.565 | 113,988 | -0.17(-1.79%) |
Aug 18, 2022 | 9.739 | 9.763 | 9.721 | 9.739 | 111,269 | +0.00(+0.00%) |
Aug 17, 2022 | 9.831 | 9.882 | 9.739 | 9.739 | 166,711 | -0.17(-1.67%) |
Aug 16, 2022 | 9.978 | 9.988 | 9.886 | 9.905 | 117,448 | -0.07(-0.74%) |
Aug 15, 2022 | 9.960 | 10.00 | 9.960 | 9.978 | 135,836 | +0.00(+0.00%) |
Aug 12, 2022 | 9.960 | 10.01 | 9.951 | 9.978 | 110,683 | +0.05(+0.52%) |
Aug 11, 2022 | 9.955 | 9.991 | 9.918 | 9.927 | 129,069 | -0.05(-0.46%) |
Aug 10, 2022 | 9.891 | 9.973 | 9.872 | 9.973 | 116,247 | +0.13(+1.30%) |
Aug 09, 2022 | 9.872 | 9.936 | 9.845 | 9.845 | 92,650 | -0.06(-0.65%) |
Aug 08, 2022 | 9.872 | 9.936 | 9.872 | 9.909 | 69,905 | +0.08(+0.84%) |
Aug 05, 2022 | 9.900 | 9.900 | 9.817 | 9.826 | 121,449 | -0.10(-1.01%) |
Aug 04, 2022 | 9.891 | 9.982 | 9.891 | 9.927 | 106,511 | +0.04(+0.37%) |
Aug 03, 2022 | 9.872 | 9.936 | 9.872 | 9.891 | 75,194 | +0.02(+0.19%) |
Aug 02, 2022 | 9.936 | 9.964 | 9.872 | 9.872 | 150,330 | -0.06(-0.65%) |
Aug 01, 2022 | 9.909 | 9.982 | 9.909 | 9.936 | 94,309 | -0.01(-0.09%) |
Jul 29, 2022 | 9.927 | 9.982 | 9.854 | 9.946 | 184,067 | +0.04(+0.37%) |
Jul 28, 2022 | 9.643 | 9.964 | 9.631 | 9.909 | 250,015 | +0.27(+2.75%) |
Jul 27, 2022 | 9.662 | 9.671 | 9.579 | 9.643 | 143,509 | +0.05(+0.48%) |
Jul 26, 2022 | 9.515 | 9.607 | 9.515 | 9.598 | 79,596 | +0.10(+1.06%) |
Jul 25, 2022 | 9.515 | 9.561 | 9.488 | 9.497 | 99,094 | -0.04(-0.38%) |
Jul 22, 2022 | 9.524 | 9.616 | 9.524 | 9.533 | 181,110 | +0.02(+0.19%) |
Jul 21, 2022 | 9.488 | 9.550 | 9.451 | 9.515 | 165,330 | +0.04(+0.39%) |
Jul 20, 2022 | 9.460 | 9.524 | 9.442 | 9.478 | 127,575 | +0.02(+0.19%) |
Jul 19, 2022 | 9.478 | 9.478 | 9.433 | 9.460 | 70,411 | +0.05(+0.49%) |
Jul 18, 2022 | 9.515 | 9.515 | 9.396 | 9.414 | 121,944 | -0.08(-0.87%) |
Jul 15, 2022 | 9.442 | 9.552 | 9.442 | 9.497 | 91,104 | +0.05(+0.58%) |
Jul 14, 2022 | 9.396 | 9.488 | 9.378 | 9.442 | 103,612 | -0.05(-0.52%) |
Jul 13, 2022 | 9.409 | 9.519 | 9.409 | 9.492 | 135,403 | -0.01(-0.10%) |
Jul 12, 2022 | 9.473 | 9.574 | 9.473 | 9.501 | 134,499 | +0.04(+0.39%) |
Jul 11, 2022 | 9.482 | 9.565 | 9.446 | 9.464 | 263,029 | -0.02(-0.19%) |
Jul 08, 2022 | 9.473 | 9.510 | 9.419 | 9.482 | 139,605 | +0.03(+0.29%) |
Jul 07, 2022 | 9.501 | 9.555 | 9.446 | 9.455 | 135,530 | -0.04(-0.38%) |
Jul 06, 2022 | 9.501 | 9.619 | 9.482 | 9.492 | 229,084 | -0.03(-0.29%) |
Jul 05, 2022 | 9.492 | 9.546 | 9.437 | 9.519 | 109,293 | +0.03(+0.29%) |