Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.430 | 10.22 | 9.356 | 10.04 | 38,313 | +0.75(+8.07%) |
Sep 29, 2022 | 9.500 | 9.680 | 9.000 | 9.290 | 29,130 | -0.07(-0.75%) |
Sep 28, 2022 | 9.030 | 9.755 | 9.030 | 9.360 | 20,966 | +0.07(+0.75%) |
Sep 27, 2022 | 8.920 | 9.480 | 8.765 | 9.290 | 59,618 | +0.36(+4.03%) |
Sep 26, 2022 | 8.840 | 9.570 | 8.770 | 8.930 | 87,844 | +0.06(+0.68%) |
Sep 23, 2022 | 8.890 | 9.090 | 8.520 | 8.870 | 118,380 | +0.14(+1.60%) |
Sep 22, 2022 | 8.590 | 9.060 | 8.450 | 8.730 | 35,333 | +0.11(+1.28%) |
Sep 21, 2022 | 8.440 | 8.878 | 8.150 | 8.620 | 57,289 | +0.13(+1.53%) |
Sep 20, 2022 | 8.210 | 8.720 | 8.060 | 8.490 | 52,279 | +0.13(+1.56%) |
Sep 19, 2022 | 8.670 | 8.790 | 8.230 | 8.360 | 21,628 | -0.51(-5.75%) |
Sep 16, 2022 | 8.060 | 9.080 | 7.850 | 8.870 | 131,384 | +0.79(+9.78%) |
Sep 15, 2022 | 8.250 | 8.250 | 7.930 | 8.080 | 32,848 | +0.08(+1.00%) |
Sep 14, 2022 | 8.330 | 8.330 | 7.800 | 8.000 | 50,350 | -0.15(-1.84%) |
Sep 13, 2022 | 8.090 | 8.290 | 7.740 | 8.150 | 58,678 | -0.16(-1.93%) |
Sep 12, 2022 | 8.600 | 9.050 | 8.300 | 8.310 | 33,636 | -0.70(-7.77%) |
Sep 09, 2022 | 9.730 | 9.750 | 8.570 | 9.010 | 49,262 | -0.70(-7.21%) |
Sep 08, 2022 | 8.840 | 10.09 | 8.080 | 9.710 | 82,548 | +0.90(+10.22%) |
Sep 07, 2022 | 9.250 | 9.260 | 8.800 | 8.810 | 43,323 | -0.44(-4.76%) |
Sep 06, 2022 | 9.420 | 9.420 | 8.460 | 9.250 | 75,046 | -0.28(-2.94%) |
Sep 02, 2022 | 9.660 | 9.910 | 9.250 | 9.530 | 19,401 | -0.47(-4.70%) |
Sep 01, 2022 | 9.400 | 10.01 | 9.340 | 10.00 | 62,064 | +0.65(+6.95%) |
Aug 31, 2022 | 10.04 | 10.04 | 9.180 | 9.350 | 54,909 | -0.65(-6.50%) |
Aug 30, 2022 | 10.10 | 10.16 | 9.584 | 10.00 | 62,455 | -0.04(-0.40%) |
Aug 29, 2022 | 9.960 | 10.06 | 9.660 | 10.04 | 43,552 | +0.12(+1.21%) |
Aug 26, 2022 | 9.870 | 10.02 | 9.730 | 9.920 | 58,075 | -0.08(-0.80%) |
Aug 25, 2022 | 10.03 | 10.17 | 9.820 | 10.00 | 29,338 | +0.00(+0.00%) |
Aug 24, 2022 | 9.830 | 10.16 | 9.600 | 10.00 | 13,237 | +0.00(+0.00%) |
Aug 23, 2022 | 9.710 | 10.43 | 9.580 | 10.00 | 56,685 | +0.25(+2.56%) |
Aug 22, 2022 | 9.850 | 10.00 | 9.750 | 9.750 | 21,519 | -0.29(-2.89%) |
Aug 19, 2022 | 9.690 | 10.21 | 8.720 | 10.04 | 11,651 | +0.20(+2.03%) |
Aug 18, 2022 | 9.950 | 10.20 | 9.840 | 9.840 | 22,271 | -0.16(-1.60%) |
Aug 17, 2022 | 9.910 | 10.48 | 9.885 | 10.00 | 28,007 | -0.05(-0.50%) |
Aug 16, 2022 | 10.44 | 10.44 | 9.650 | 10.05 | 30,404 | -0.36(-3.46%) |
Aug 15, 2022 | 10.25 | 10.57 | 10.11 | 10.41 | 9,624 | +0.01(+0.10%) |
Aug 12, 2022 | 10.70 | 10.81 | 10.28 | 10.40 | 31,910 | -0.24(-2.26%) |
Aug 11, 2022 | 10.68 | 11.19 | 10.35 | 10.64 | 35,618 | +0.14(+1.33%) |
Aug 10, 2022 | 10.41 | 10.79 | 10.16 | 10.50 | 13,440 | +0.30(+2.94%) |
Aug 09, 2022 | 10.24 | 10.42 | 10.06 | 10.20 | 21,349 | -0.25(-2.39%) |
Aug 08, 2022 | 11.12 | 11.12 | 10.23 | 10.45 | 10,304 | +0.00(+0.00%) |
Aug 05, 2022 | 10.24 | 10.63 | 9.368 | 10.45 | 21,987 | -0.01(-0.10%) |
Aug 04, 2022 | 10.08 | 10.68 | 9.900 | 10.46 | 47,156 | +0.56(+5.66%) |
Aug 03, 2022 | 9.000 | 10.06 | 9.000 | 9.900 | 102,137 | +0.96(+10.74%) |
Aug 02, 2022 | 8.570 | 9.035 | 8.570 | 8.940 | 77,480 | +0.25(+2.88%) |
Aug 01, 2022 | 9.120 | 9.270 | 8.690 | 8.690 | 40,149 | -0.39(-4.30%) |
Jul 29, 2022 | 9.440 | 9.440 | 8.925 | 9.080 | 36,726 | -0.28(-2.99%) |
Jul 28, 2022 | 9.440 | 9.480 | 9.180 | 9.360 | 134,175 | +0.02(+0.21%) |
Jul 27, 2022 | 9.210 | 9.500 | 9.130 | 9.340 | 85,511 | +0.14(+1.52%) |
Jul 26, 2022 | 9.380 | 9.380 | 8.910 | 9.200 | 80,024 | -0.19(-2.02%) |
Jul 25, 2022 | 9.530 | 9.700 | 9.320 | 9.390 | 139,290 | -0.10(-1.05%) |
Jul 22, 2022 | 9.570 | 9.709 | 9.390 | 9.490 | 74,934 | -0.06(-0.63%) |
Jul 21, 2022 | 9.620 | 9.750 | 9.460 | 9.550 | 63,365 | -0.15(-1.55%) |
Jul 20, 2022 | 9.600 | 9.960 | 9.423 | 9.700 | 166,431 | +0.10(+1.04%) |
Jul 19, 2022 | 9.920 | 10.45 | 9.550 | 9.600 | 191,832 | +0.35(+3.78%) |
Jul 18, 2022 | 9.360 | 9.360 | 9.210 | 9.250 | 49,236 | -0.07(-0.75%) |
Jul 15, 2022 | 9.250 | 9.410 | 8.930 | 9.320 | 38,579 | +0.07(+0.76%) |
Jul 14, 2022 | 9.180 | 9.310 | 9.050 | 9.250 | 159,814 | +0.05(+0.54%) |
Jul 13, 2022 | 9.080 | 9.200 | 8.680 | 9.200 | 21,021 | +0.06(+0.66%) |
Jul 12, 2022 | 9.040 | 9.290 | 8.890 | 9.140 | 17,839 | +0.02(+0.22%) |
Jul 11, 2022 | 9.110 | 9.255 | 9.010 | 9.120 | 8,695 | -0.31(-3.29%) |
Jul 08, 2022 | 9.500 | 9.720 | 9.385 | 9.430 | 52,972 | -0.09(-0.95%) |
Jul 07, 2022 | 9.370 | 9.740 | 9.250 | 9.520 | 105,803 | +0.15(+1.60%) |
Jul 06, 2022 | 9.070 | 9.520 | 9.000 | 9.370 | 73,238 | +0.41(+4.58%) |
Jul 05, 2022 | 9.020 | 9.653 | 8.530 | 8.960 | 146,198 | -0.13(-1.43%) |