Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.855 | 9.001 | 8.810 | 8.810 | 103,121 | -0.05(-0.61%) |
Sep 29, 2022 | 9.019 | 9.164 | 8.864 | 8.864 | 76,995 | -0.21(-2.30%) |
Sep 28, 2022 | 9.255 | 9.255 | 9.010 | 9.073 | 70,406 | -0.01(-0.10%) |
Sep 27, 2022 | 9.055 | 9.282 | 9.055 | 9.082 | 43,935 | +0.03(+0.30%) |
Sep 26, 2022 | 9.128 | 9.337 | 9.046 | 9.055 | 60,517 | -0.10(-1.09%) |
Sep 23, 2022 | 9.464 | 9.464 | 9.082 | 9.155 | 109,336 | -0.35(-3.63%) |
Sep 22, 2022 | 9.673 | 9.745 | 9.437 | 9.500 | 88,928 | -0.21(-2.15%) |
Sep 21, 2022 | 9.718 | 9.809 | 9.646 | 9.709 | 43,236 | -0.02(-0.19%) |
Sep 20, 2022 | 9.700 | 9.809 | 9.555 | 9.727 | 65,288 | -0.01(-0.09%) |
Sep 19, 2022 | 9.755 | 9.782 | 9.646 | 9.736 | 37,504 | +0.05(+0.47%) |
Sep 16, 2022 | 9.700 | 9.805 | 9.682 | 9.691 | 14,702 | -0.09(-0.93%) |
Sep 15, 2022 | 9.972 | 9.972 | 9.745 | 9.782 | 26,766 | -0.16(-1.64%) |
Sep 14, 2022 | 9.873 | 9.986 | 9.854 | 9.945 | 44,989 | +0.11(+1.11%) |
Sep 13, 2022 | 9.764 | 9.836 | 9.682 | 9.836 | 70,380 | -0.02(-0.23%) |
Sep 12, 2022 | 9.827 | 9.936 | 9.782 | 9.859 | 39,384 | +0.04(+0.42%) |
Sep 09, 2022 | 9.982 | 9.982 | 9.736 | 9.818 | 114,125 | -0.10(-0.97%) |
Sep 08, 2022 | 9.806 | 10.01 | 9.797 | 9.914 | 53,081 | +0.15(+1.57%) |
Sep 07, 2022 | 9.625 | 9.806 | 9.625 | 9.761 | 67,956 | +0.14(+1.41%) |
Sep 06, 2022 | 9.761 | 9.806 | 9.598 | 9.625 | 73,424 | -0.21(-2.11%) |
Sep 02, 2022 | 9.896 | 9.987 | 9.697 | 9.833 | 70,205 | +0.04(+0.37%) |
Sep 01, 2022 | 9.905 | 9.923 | 9.761 | 9.797 | 59,973 | -0.15(-1.54%) |
Aug 31, 2022 | 10.14 | 10.15 | 9.896 | 9.950 | 33,342 | -0.10(-0.99%) |
Aug 30, 2022 | 10.28 | 10.28 | 10.02 | 10.05 | 46,815 | -0.09(-0.89%) |
Aug 29, 2022 | 10.34 | 10.35 | 10.14 | 10.14 | 90,985 | -0.14(-1.41%) |
Aug 26, 2022 | 10.43 | 10.43 | 10.27 | 10.28 | 27,709 | -0.14(-1.39%) |
Aug 25, 2022 | 10.52 | 10.52 | 10.41 | 10.43 | 42,288 | -0.06(-0.61%) |
Aug 24, 2022 | 10.49 | 10.55 | 10.44 | 10.49 | 34,539 | +0.03(+0.26%) |
Aug 23, 2022 | 10.33 | 10.47 | 10.28 | 10.47 | 37,237 | +0.15(+1.49%) |
Aug 22, 2022 | 10.53 | 10.53 | 10.24 | 10.31 | 50,869 | -0.19(-1.81%) |
Aug 19, 2022 | 10.63 | 10.68 | 10.49 | 10.50 | 37,071 | -0.21(-1.94%) |
Aug 18, 2022 | 10.72 | 10.79 | 10.61 | 10.71 | 32,957 | +0.05(+0.51%) |
Aug 17, 2022 | 10.64 | 10.72 | 10.57 | 10.66 | 45,430 | -0.11(-1.01%) |
Aug 16, 2022 | 10.97 | 10.98 | 10.72 | 10.76 | 97,070 | -0.21(-1.89%) |
Aug 15, 2022 | 11.05 | 11.11 | 10.90 | 10.97 | 80,125 | -0.04(-0.33%) |
Aug 12, 2022 | 11.04 | 11.07 | 10.94 | 11.01 | 41,696 | -0.02(-0.16%) |
Aug 11, 2022 | 10.97 | 11.07 | 10.94 | 11.03 | 63,407 | +0.04(+0.33%) |
Aug 10, 2022 | 11.11 | 11.14 | 10.94 | 10.99 | 77,581 | -0.02(-0.21%) |
Aug 09, 2022 | 11.00 | 11.07 | 10.95 | 11.01 | 74,017 | -0.01(-0.08%) |
Aug 08, 2022 | 10.99 | 11.09 | 10.88 | 11.02 | 64,644 | +0.18(+1.66%) |
Aug 05, 2022 | 10.73 | 10.91 | 10.73 | 10.84 | 121,474 | +0.02(+0.17%) |
Aug 04, 2022 | 10.64 | 10.83 | 10.63 | 10.82 | 75,923 | +0.20(+1.86%) |
Aug 03, 2022 | 10.62 | 10.74 | 10.55 | 10.63 | 92,575 | +0.05(+0.51%) |
Aug 02, 2022 | 10.53 | 10.61 | 10.48 | 10.57 | 72,341 | +0.10(+0.94%) |
Aug 01, 2022 | 10.37 | 10.52 | 10.33 | 10.47 | 87,694 | +0.15(+1.48%) |
Jul 29, 2022 | 10.29 | 10.42 | 10.19 | 10.32 | 77,541 | +0.04(+0.44%) |
Jul 28, 2022 | 10.15 | 10.29 | 10.14 | 10.28 | 78,831 | +0.13(+1.33%) |
Jul 27, 2022 | 10.13 | 10.21 | 10.10 | 10.14 | 26,104 | +0.01(+0.09%) |
Jul 26, 2022 | 10.19 | 10.33 | 10.12 | 10.13 | 56,310 | +0.04(+0.36%) |
Jul 25, 2022 | 10.21 | 10.21 | 10.04 | 10.10 | 86,325 | -0.13(-1.32%) |
Jul 22, 2022 | 10.22 | 10.36 | 10.19 | 10.23 | 44,958 | -0.02(-0.18%) |
Jul 21, 2022 | 10.29 | 10.32 | 10.23 | 10.25 | 36,553 | -0.04(-0.44%) |
Jul 20, 2022 | 10.31 | 10.39 | 10.25 | 10.29 | 41,710 | +0.01(+0.09%) |
Jul 19, 2022 | 10.37 | 10.45 | 10.28 | 10.28 | 28,803 | -0.08(-0.78%) |
Jul 18, 2022 | 10.49 | 10.53 | 10.35 | 10.37 | 50,283 | -0.13(-1.20%) |
Jul 15, 2022 | 10.46 | 10.56 | 10.37 | 10.49 | 43,384 | +0.12(+1.13%) |
Jul 14, 2022 | 10.44 | 10.46 | 10.30 | 10.37 | 46,186 | -0.10(-0.95%) |
Jul 13, 2022 | 10.29 | 10.48 | 10.23 | 10.47 | 86,201 | +0.10(+0.95%) |
Jul 12, 2022 | 10.44 | 10.47 | 10.29 | 10.37 | 61,311 | +0.06(+0.61%) |
Jul 11, 2022 | 10.22 | 10.34 | 10.22 | 10.31 | 78,736 | +0.15(+1.51%) |
Jul 08, 2022 | 10.34 | 10.34 | 10.13 | 10.16 | 106,014 | -0.14(-1.36%) |
Jul 07, 2022 | 10.52 | 10.53 | 10.28 | 10.30 | 81,921 | -0.21(-2.04%) |
Jul 06, 2022 | 10.50 | 10.61 | 10.32 | 10.51 | 152,869 | +0.03(+0.26%) |
Jul 05, 2022 | 10.36 | 10.50 | 10.26 | 10.49 | 79,628 | +0.21(+2.00%) |