Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.026 | 9.227 | 8.939 | 8.949 | 42,940 | -0.05(-0.53%) |
Sep 29, 2022 | 9.016 | 9.230 | 8.949 | 8.997 | 34,166 | -0.09(-0.95%) |
Sep 28, 2022 | 8.911 | 9.265 | 8.911 | 9.083 | 45,602 | +0.17(+1.93%) |
Sep 27, 2022 | 8.825 | 9.198 | 8.786 | 8.911 | 53,317 | +0.06(+0.65%) |
Sep 26, 2022 | 8.892 | 9.217 | 8.748 | 8.853 | 49,110 | -0.11(-1.18%) |
Sep 23, 2022 | 8.939 | 9.093 | 8.861 | 8.959 | 82,382 | +0.02(+0.21%) |
Sep 22, 2022 | 8.853 | 9.051 | 8.748 | 8.939 | 48,203 | -0.03(-0.32%) |
Sep 21, 2022 | 9.428 | 9.428 | 8.939 | 8.968 | 52,528 | -0.37(-4.00%) |
Sep 20, 2022 | 9.093 | 9.428 | 9.042 | 9.341 | 41,684 | +0.11(+1.24%) |
Sep 19, 2022 | 8.968 | 9.270 | 8.614 | 9.227 | 81,979 | +0.07(+0.73%) |
Sep 16, 2022 | 9.169 | 9.179 | 8.978 | 9.160 | 87,177 | -0.01(-0.10%) |
Sep 15, 2022 | 9.332 | 9.418 | 8.997 | 9.169 | 70,491 | -0.17(-1.84%) |
Sep 14, 2022 | 9.284 | 9.437 | 9.188 | 9.341 | 37,782 | +0.06(+0.62%) |
Sep 13, 2022 | 9.294 | 9.466 | 9.217 | 9.284 | 54,153 | -0.08(-0.82%) |
Sep 12, 2022 | 9.093 | 9.485 | 9.093 | 9.361 | 72,509 | +0.27(+2.95%) |
Sep 09, 2022 | 9.188 | 9.188 | 8.882 | 9.093 | 59,214 | -0.07(-0.73%) |
Sep 08, 2022 | 9.140 | 9.332 | 9.006 | 9.160 | 64,545 | +0.02(+0.21%) |
Sep 07, 2022 | 8.920 | 9.255 | 8.872 | 9.140 | 86,988 | +0.15(+1.70%) |
Sep 06, 2022 | 9.188 | 9.237 | 8.815 | 8.987 | 158,072 | -0.33(-3.49%) |
Sep 02, 2022 | 9.380 | 9.581 | 9.169 | 9.313 | 59,636 | +0.03(+0.31%) |
Sep 01, 2022 | 9.839 | 9.839 | 9.217 | 9.284 | 139,111 | -0.71(-7.09%) |
Aug 31, 2022 | 9.657 | 10.01 | 9.581 | 9.992 | 92,158 | +0.19(+1.95%) |
Aug 30, 2022 | 10.33 | 10.40 | 9.753 | 9.801 | 69,061 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.954 | 10.30 | 102,147 | +0.15(+1.51%) |
Aug 26, 2022 | 10.53 | 10.60 | 10.05 | 10.15 | 112,948 | -0.28(-2.66%) |
Aug 25, 2022 | 10.53 | 10.53 | 10.15 | 10.42 | 92,542 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.21 | 10.44 | 103,288 | +0.06(+0.55%) |
Aug 23, 2022 | 10.00 | 10.41 | 9.743 | 10.38 | 89,946 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.332 | 10.00 | 218,429 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.86 | 10.24 | 10.26 | 104,963 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.79 | 140,527 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.15 | 10.25 | 101,928 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,881 | +0.06(+0.56%) |
Aug 15, 2022 | 9.694 | 10.29 | 9.694 | 10.11 | 208,240 | +0.43(+4.42%) |
Aug 12, 2022 | 9.485 | 9.694 | 9.361 | 9.685 | 77,396 | +0.14(+1.49%) |
Aug 11, 2022 | 9.352 | 9.685 | 9.352 | 9.542 | 72,331 | +0.09(+0.90%) |
Aug 10, 2022 | 9.704 | 9.732 | 9.304 | 9.457 | 99,409 | -0.21(-2.16%) |
Aug 09, 2022 | 9.400 | 9.827 | 9.247 | 9.666 | 157,019 | +0.26(+2.73%) |
Aug 08, 2022 | 9.029 | 9.675 | 8.886 | 9.409 | 186,070 | +0.86(+10.00%) |
Aug 05, 2022 | 8.307 | 8.596 | 8.292 | 8.554 | 108,337 | +0.27(+3.21%) |
Aug 04, 2022 | 9.190 | 9.190 | 8.078 | 8.288 | 217,288 | -0.99(-10.66%) |
Aug 03, 2022 | 9.837 | 9.971 | 9.133 | 9.276 | 201,223 | -0.50(-5.15%) |
Aug 02, 2022 | 9.761 | 9.837 | 9.656 | 9.780 | 96,775 | +0.17(+1.78%) |
Aug 01, 2022 | 9.266 | 9.666 | 9.162 | 9.609 | 192,997 | +0.46(+4.98%) |
Jul 29, 2022 | 8.924 | 9.219 | 8.848 | 9.152 | 74,373 | +0.32(+3.66%) |
Jul 28, 2022 | 8.924 | 8.924 | 8.573 | 8.829 | 56,147 | -0.01(-0.11%) |
Jul 27, 2022 | 8.573 | 8.910 | 8.573 | 8.839 | 66,786 | +0.36(+4.26%) |
Jul 26, 2022 | 8.535 | 8.687 | 8.459 | 8.478 | 52,753 | -0.22(-2.51%) |
Jul 25, 2022 | 8.858 | 8.994 | 8.658 | 8.696 | 64,462 | -0.18(-2.03%) |
Jul 22, 2022 | 9.133 | 9.181 | 8.768 | 8.877 | 40,510 | -0.17(-1.89%) |
Jul 21, 2022 | 8.858 | 9.129 | 8.808 | 9.048 | 88,608 | +0.21(+2.37%) |
Jul 20, 2022 | 8.734 | 8.939 | 8.611 | 8.839 | 34,509 | +0.10(+1.20%) |
Jul 19, 2022 | 8.791 | 8.986 | 8.707 | 8.734 | 61,779 | +0.05(+0.55%) |
Jul 18, 2022 | 8.544 | 8.782 | 7.670 | 8.687 | 223,495 | +0.14(+1.67%) |
Jul 15, 2022 | 8.639 | 8.677 | 8.497 | 8.544 | 46,274 | -0.12(-1.43%) |
Jul 14, 2022 | 8.506 | 8.677 | 8.466 | 8.668 | 40,254 | +0.10(+1.11%) |
Jul 13, 2022 | 8.487 | 8.791 | 8.487 | 8.573 | 54,656 | +0.10(+1.12%) |
Jul 12, 2022 | 8.487 | 8.649 | 8.383 | 8.478 | 94,148 | +0.00(+0.00%) |
Jul 11, 2022 | 8.278 | 8.601 | 8.278 | 8.478 | 54,636 | +0.16(+1.94%) |
Jul 08, 2022 | 9.095 | 9.095 | 8.231 | 8.316 | 103,853 | -0.75(-8.28%) |
Jul 07, 2022 | 8.668 | 9.100 | 8.638 | 9.067 | 143,684 | +0.46(+5.30%) |
Jul 06, 2022 | 8.221 | 8.696 | 8.164 | 8.611 | 126,065 | +0.45(+5.47%) |
Jul 05, 2022 | 8.411 | 8.479 | 7.994 | 8.164 | 64,216 | -0.21(-2.50%) |