Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.168 | 9.211 | 9.071 | 9.151 | 835,170 | -0.05(-0.58%) |
Sep 29, 2022 | 9.345 | 9.354 | 9.169 | 9.204 | 844,245 | -0.15(-1.56%) |
Sep 28, 2022 | 9.279 | 9.393 | 9.271 | 9.350 | 857,267 | +0.07(+0.76%) |
Sep 27, 2022 | 9.420 | 9.508 | 9.218 | 9.279 | 805,007 | -0.12(-1.31%) |
Sep 26, 2022 | 9.499 | 9.587 | 9.350 | 9.402 | 986,581 | -0.20(-2.10%) |
Sep 23, 2022 | 9.657 | 9.674 | 9.490 | 9.604 | 856,818 | -0.10(-1.00%) |
Sep 22, 2022 | 9.718 | 9.771 | 9.675 | 9.701 | 625,621 | -0.05(-0.54%) |
Sep 21, 2022 | 9.868 | 9.935 | 9.745 | 9.753 | 406,811 | -0.11(-1.07%) |
Sep 20, 2022 | 9.929 | 9.933 | 9.841 | 9.859 | 320,388 | -0.10(-0.97%) |
Sep 19, 2022 | 9.745 | 10.04 | 9.745 | 9.955 | 590,857 | +0.11(+1.07%) |
Sep 16, 2022 | 9.762 | 9.859 | 9.745 | 9.850 | 408,544 | +0.02(+0.18%) |
Sep 15, 2022 | 9.894 | 9.911 | 9.806 | 9.832 | 378,924 | -0.08(-0.80%) |
Sep 14, 2022 | 9.832 | 9.920 | 9.789 | 9.911 | 343,551 | +0.14(+1.44%) |
Sep 13, 2022 | 9.824 | 9.938 | 9.771 | 9.771 | 412,809 | -0.14(-1.42%) |
Sep 12, 2022 | 9.850 | 9.964 | 9.828 | 9.911 | 492,190 | +0.09(+0.89%) |
Sep 09, 2022 | 9.815 | 9.832 | 9.745 | 9.824 | 378,780 | +0.03(+0.27%) |
Sep 08, 2022 | 9.780 | 9.841 | 9.753 | 9.797 | 265,318 | +0.00(+0.00%) |
Sep 07, 2022 | 9.727 | 9.859 | 9.701 | 9.797 | 512,081 | +0.04(+0.36%) |
Sep 06, 2022 | 9.903 | 9.947 | 9.710 | 9.762 | 581,815 | -0.17(-1.68%) |
Sep 02, 2022 | 9.999 | 10.07 | 9.906 | 9.929 | 346,332 | -0.03(-0.26%) |
Sep 01, 2022 | 9.929 | 9.973 | 9.859 | 9.955 | 389,409 | -0.03(-0.26%) |
Aug 31, 2022 | 9.999 | 10.03 | 9.938 | 9.982 | 339,295 | +0.04(+0.44%) |
Aug 30, 2022 | 9.999 | 10.05 | 9.920 | 9.938 | 419,528 | -0.10(-1.01%) |
Aug 29, 2022 | 9.969 | 10.06 | 9.925 | 10.04 | 302,487 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.05 | 9.916 | 9.978 | 356,011 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.976 | 10.04 | 264,203 | +0.02(+0.17%) |
Aug 24, 2022 | 9.969 | 10.03 | 9.916 | 10.02 | 364,121 | +0.14(+1.41%) |
Aug 23, 2022 | 9.969 | 10.10 | 9.794 | 9.882 | 573,434 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.916 | 9.925 | 359,267 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.10 | 9.969 | 10.06 | 329,377 | -0.03(-0.26%) |
Aug 18, 2022 | 10.00 | 10.13 | 9.995 | 10.08 | 263,089 | +0.04(+0.44%) |
Aug 17, 2022 | 10.13 | 10.17 | 9.995 | 10.04 | 636,916 | -0.03(-0.35%) |
Aug 16, 2022 | 9.995 | 10.08 | 9.960 | 10.07 | 321,247 | +0.08(+0.79%) |
Aug 15, 2022 | 9.986 | 10.11 | 9.960 | 9.995 | 289,776 | +0.03(+0.35%) |
Aug 12, 2022 | 9.925 | 9.995 | 9.899 | 9.960 | 339,769 | +0.02(+0.18%) |
Aug 11, 2022 | 9.995 | 10.13 | 9.916 | 9.943 | 606,889 | +0.00(+0.00%) |
Aug 10, 2022 | 9.978 | 10.04 | 9.916 | 9.943 | 570,113 | +0.03(+0.26%) |
Aug 09, 2022 | 9.759 | 9.916 | 9.707 | 9.916 | 388,408 | +0.16(+1.61%) |
Aug 08, 2022 | 9.759 | 9.838 | 9.707 | 9.759 | 407,942 | +0.05(+0.54%) |
Aug 05, 2022 | 9.855 | 9.873 | 9.690 | 9.707 | 515,779 | -0.18(-1.85%) |
Aug 04, 2022 | 9.943 | 9.951 | 9.847 | 9.890 | 390,165 | -0.03(-0.26%) |
Aug 03, 2022 | 9.925 | 9.943 | 9.829 | 9.916 | 354,262 | +0.01(+0.09%) |
Aug 02, 2022 | 9.916 | 10.02 | 9.890 | 9.908 | 452,548 | +0.03(+0.35%) |
Aug 01, 2022 | 9.777 | 9.934 | 9.733 | 9.873 | 469,059 | +0.08(+0.80%) |
Jul 29, 2022 | 9.786 | 9.916 | 9.751 | 9.794 | 434,871 | +0.01(+0.09%) |
Jul 28, 2022 | 9.733 | 9.838 | 9.690 | 9.786 | 531,380 | +0.06(+0.58%) |
Jul 27, 2022 | 9.677 | 9.833 | 9.657 | 9.729 | 476,424 | +0.09(+0.90%) |
Jul 26, 2022 | 9.642 | 9.685 | 9.590 | 9.642 | 296,689 | +0.01(+0.09%) |
Jul 25, 2022 | 9.555 | 9.703 | 9.521 | 9.633 | 464,277 | +0.10(+1.09%) |
Jul 22, 2022 | 9.564 | 9.694 | 9.512 | 9.529 | 497,970 | +0.02(+0.18%) |
Jul 21, 2022 | 9.460 | 9.590 | 9.451 | 9.512 | 317,594 | +0.03(+0.27%) |
Jul 20, 2022 | 9.547 | 9.555 | 9.460 | 9.486 | 291,665 | -0.03(-0.36%) |
Jul 19, 2022 | 9.521 | 9.547 | 9.460 | 9.521 | 300,239 | +0.09(+0.92%) |
Jul 18, 2022 | 9.529 | 9.547 | 9.425 | 9.434 | 292,022 | -0.04(-0.46%) |
Jul 15, 2022 | 9.495 | 9.564 | 9.425 | 9.477 | 310,908 | +0.05(+0.55%) |
Jul 14, 2022 | 9.503 | 9.504 | 9.364 | 9.425 | 328,610 | -0.13(-1.36%) |
Jul 13, 2022 | 9.512 | 9.616 | 9.503 | 9.555 | 452,651 | -0.04(-0.45%) |
Jul 12, 2022 | 9.521 | 9.685 | 9.483 | 9.599 | 564,848 | +0.06(+0.64%) |
Jul 11, 2022 | 9.460 | 9.573 | 9.434 | 9.538 | 493,857 | +0.08(+0.83%) |
Jul 08, 2022 | 9.408 | 9.460 | 9.351 | 9.460 | 277,262 | +0.06(+0.65%) |
Jul 07, 2022 | 9.468 | 9.503 | 9.350 | 9.399 | 407,029 | +0.03(+0.28%) |
Jul 06, 2022 | 9.442 | 9.486 | 9.312 | 9.373 | 332,346 | -0.14(-1.46%) |
Jul 05, 2022 | 9.468 | 9.521 | 9.321 | 9.512 | 413,803 | +0.08(+0.83%) |