Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 7.556 | 7.717 | 7.547 | 7.627 | 593,478 | +0.14(+1.91%) |
Sep 29, 2022 | 7.779 | 7.779 | 7.359 | 7.484 | 891,607 | -0.34(-4.35%) |
Sep 28, 2022 | 7.717 | 7.940 | 7.582 | 7.824 | 605,090 | +0.17(+2.22%) |
Sep 27, 2022 | 8.030 | 8.030 | 7.636 | 7.654 | 655,184 | -0.29(-3.61%) |
Sep 26, 2022 | 8.128 | 8.191 | 7.744 | 7.940 | 810,155 | -0.28(-3.38%) |
Sep 23, 2022 | 8.352 | 8.419 | 8.066 | 8.218 | 634,418 | -0.25(-2.96%) |
Sep 22, 2022 | 8.854 | 8.871 | 8.460 | 8.469 | 848,882 | -0.38(-4.35%) |
Sep 21, 2022 | 8.976 | 9.090 | 8.849 | 8.854 | 678,865 | -0.04(-0.49%) |
Sep 20, 2022 | 8.950 | 8.959 | 8.819 | 8.897 | 535,722 | -0.13(-1.46%) |
Sep 19, 2022 | 9.169 | 9.178 | 9.003 | 9.029 | 543,043 | -0.20(-2.18%) |
Sep 16, 2022 | 9.099 | 9.239 | 8.950 | 9.231 | 735,288 | +0.06(+0.67%) |
Sep 15, 2022 | 9.274 | 9.370 | 9.169 | 9.169 | 371,394 | -0.14(-1.51%) |
Sep 14, 2022 | 9.467 | 9.515 | 9.222 | 9.309 | 277,558 | -0.10(-1.03%) |
Sep 13, 2022 | 9.651 | 9.678 | 9.380 | 9.406 | 336,597 | -0.38(-3.85%) |
Sep 12, 2022 | 9.625 | 9.862 | 9.625 | 9.783 | 395,664 | +0.21(+2.20%) |
Sep 09, 2022 | 9.458 | 9.607 | 9.432 | 9.572 | 270,460 | +0.13(+1.39%) |
Sep 08, 2022 | 9.362 | 9.482 | 9.257 | 9.441 | 245,133 | +0.01(+0.09%) |
Sep 07, 2022 | 9.292 | 9.472 | 9.234 | 9.432 | 260,822 | +0.11(+1.13%) |
Sep 06, 2022 | 9.292 | 9.344 | 9.204 | 9.327 | 263,058 | +0.04(+0.47%) |
Sep 02, 2022 | 9.502 | 9.552 | 9.283 | 9.283 | 344,422 | -0.13(-1.40%) |
Sep 01, 2022 | 9.423 | 9.450 | 9.318 | 9.415 | 351,734 | -0.09(-0.92%) |
Aug 31, 2022 | 9.651 | 9.669 | 9.485 | 9.502 | 415,902 | -0.07(-0.73%) |
Aug 30, 2022 | 9.827 | 9.862 | 9.537 | 9.572 | 469,508 | -0.19(-1.97%) |
Aug 29, 2022 | 9.835 | 9.870 | 9.739 | 9.765 | 238,585 | -0.13(-1.33%) |
Aug 26, 2022 | 10.14 | 10.21 | 9.897 | 9.897 | 299,566 | -0.23(-2.25%) |
Aug 25, 2022 | 9.993 | 10.13 | 9.914 | 10.12 | 448,478 | +0.19(+1.94%) |
Aug 24, 2022 | 10.05 | 10.09 | 9.932 | 9.932 | 261,151 | -0.11(-1.13%) |
Aug 23, 2022 | 10.17 | 10.20 | 10.01 | 10.05 | 356,994 | -0.12(-1.21%) |
Aug 22, 2022 | 10.30 | 10.32 | 10.14 | 10.17 | 296,047 | -0.22(-2.11%) |
Aug 19, 2022 | 10.45 | 10.50 | 10.30 | 10.39 | 287,081 | -0.09(-0.84%) |
Aug 18, 2022 | 10.63 | 10.69 | 10.36 | 10.48 | 524,513 | -0.18(-1.65%) |
Aug 17, 2022 | 10.67 | 10.71 | 10.53 | 10.65 | 318,317 | -0.07(-0.65%) |
Aug 16, 2022 | 10.67 | 10.80 | 10.61 | 10.72 | 274,742 | +0.04(+0.33%) |
Aug 15, 2022 | 10.76 | 10.81 | 10.64 | 10.69 | 349,294 | -0.03(-0.25%) |
Aug 12, 2022 | 10.50 | 10.71 | 10.50 | 10.71 | 439,313 | +0.23(+2.17%) |
Aug 11, 2022 | 10.51 | 10.61 | 10.43 | 10.48 | 335,689 | +0.02(+0.17%) |
Aug 10, 2022 | 10.52 | 10.55 | 10.41 | 10.47 | 317,734 | +0.11(+1.10%) |
Aug 09, 2022 | 10.27 | 10.37 | 10.22 | 10.35 | 354,775 | +0.05(+0.51%) |
Aug 08, 2022 | 10.38 | 10.47 | 10.27 | 10.30 | 264,605 | -0.03(-0.25%) |
Aug 05, 2022 | 10.35 | 10.50 | 10.24 | 10.33 | 254,503 | -0.05(-0.51%) |
Aug 04, 2022 | 10.43 | 10.55 | 10.13 | 10.38 | 420,926 | +0.04(+0.34%) |
Aug 03, 2022 | 10.46 | 10.55 | 10.33 | 10.34 | 347,750 | -0.09(-0.84%) |
Aug 02, 2022 | 10.62 | 10.70 | 10.41 | 10.43 | 326,646 | -0.17(-1.57%) |
Aug 01, 2022 | 10.68 | 10.72 | 10.53 | 10.60 | 395,469 | -0.08(-0.74%) |
Jul 29, 2022 | 10.62 | 10.74 | 10.52 | 10.68 | 327,221 | +0.11(+1.08%) |
Jul 28, 2022 | 10.32 | 10.60 | 10.30 | 10.56 | 194,596 | +0.28(+2.73%) |
Jul 27, 2022 | 10.17 | 10.32 | 10.12 | 10.28 | 240,112 | +0.13(+1.30%) |
Jul 26, 2022 | 10.11 | 10.22 | 10.10 | 10.15 | 260,972 | +0.01(+0.09%) |
Jul 25, 2022 | 10.13 | 10.26 | 10.10 | 10.14 | 257,835 | +0.02(+0.17%) |
Jul 22, 2022 | 10.12 | 10.20 | 10.06 | 10.12 | 227,480 | +0.07(+0.70%) |
Jul 21, 2022 | 9.958 | 10.05 | 9.748 | 10.05 | 355,803 | +0.11(+1.15%) |
Jul 20, 2022 | 9.984 | 10.04 | 9.888 | 9.941 | 319,792 | -0.04(-0.44%) |
Jul 19, 2022 | 9.870 | 10.02 | 9.870 | 9.984 | 433,311 | +0.23(+2.34%) |
Jul 18, 2022 | 9.870 | 9.949 | 9.686 | 9.756 | 238,321 | -0.02(-0.18%) |
Jul 15, 2022 | 9.660 | 9.844 | 9.530 | 9.774 | 347,952 | +0.30(+3.15%) |
Jul 14, 2022 | 9.274 | 9.493 | 9.266 | 9.476 | 264,414 | +0.07(+0.75%) |
Jul 13, 2022 | 9.336 | 9.458 | 9.318 | 9.406 | 434,682 | -0.08(-0.83%) |
Jul 12, 2022 | 9.458 | 9.621 | 9.401 | 9.485 | 484,131 | -0.02(-0.18%) |
Jul 11, 2022 | 9.678 | 9.695 | 9.476 | 9.502 | 409,403 | -0.14(-1.45%) |
Jul 08, 2022 | 9.721 | 9.774 | 9.581 | 9.643 | 514,999 | -0.06(-0.63%) |
Jul 07, 2022 | 9.792 | 9.835 | 9.651 | 9.704 | 490,343 | -0.11(-1.16%) |
Jul 06, 2022 | 9.853 | 10.01 | 9.739 | 9.818 | 409,340 | -0.01(-0.09%) |
Jul 05, 2022 | 9.923 | 9.954 | 9.660 | 9.827 | 557,826 | -0.23(-2.27%) |