Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 9.297 | 9.554 | 9.123 | 9.148 | 251,350 | -0.18(-1.96%) |
Sep 29, 2022 | 9.538 | 9.538 | 9.214 | 9.331 | 157,107 | -0.36(-3.68%) |
Sep 28, 2022 | 9.439 | 9.803 | 9.390 | 9.687 | 235,457 | +0.31(+3.26%) |
Sep 27, 2022 | 9.431 | 9.530 | 9.241 | 9.382 | 151,487 | +0.02(+0.26%) |
Sep 26, 2022 | 9.332 | 9.514 | 9.332 | 9.357 | 199,849 | -0.05(-0.53%) |
Sep 23, 2022 | 9.539 | 9.539 | 9.233 | 9.406 | 175,461 | -0.26(-2.73%) |
Sep 22, 2022 | 9.960 | 9.968 | 9.629 | 9.671 | 247,208 | -0.35(-3.46%) |
Sep 21, 2022 | 10.20 | 10.35 | 9.968 | 10.02 | 261,005 | -0.09(-0.90%) |
Sep 20, 2022 | 9.819 | 10.13 | 9.778 | 10.11 | 315,152 | +0.11(+1.07%) |
Sep 19, 2022 | 9.621 | 10.03 | 9.621 | 10.00 | 263,939 | +0.25(+2.54%) |
Sep 16, 2022 | 9.472 | 9.770 | 9.299 | 9.753 | 615,078 | +0.10(+1.03%) |
Sep 15, 2022 | 9.530 | 9.811 | 9.530 | 9.654 | 242,580 | +0.09(+0.95%) |
Sep 14, 2022 | 9.588 | 9.646 | 9.423 | 9.563 | 269,576 | -0.07(-0.77%) |
Sep 13, 2022 | 9.679 | 9.795 | 9.559 | 9.638 | 280,596 | -0.33(-3.31%) |
Sep 12, 2022 | 10.03 | 10.16 | 9.778 | 9.968 | 279,453 | -0.02(-0.17%) |
Sep 09, 2022 | 9.885 | 10.14 | 9.885 | 9.984 | 257,472 | +0.30(+3.07%) |
Sep 08, 2022 | 9.249 | 9.861 | 9.249 | 9.687 | 307,127 | +0.25(+2.62%) |
Sep 07, 2022 | 9.852 | 9.902 | 8.849 | 9.439 | 574,084 | +0.41(+4.57%) |
Sep 06, 2022 | 8.952 | 9.175 | 8.870 | 9.026 | 355,505 | +0.04(+0.46%) |
Sep 02, 2022 | 9.522 | 9.522 | 8.919 | 8.985 | 421,563 | -0.36(-3.89%) |
Sep 01, 2022 | 9.464 | 9.477 | 9.258 | 9.349 | 386,645 | -0.17(-1.74%) |
Aug 31, 2022 | 9.728 | 9.728 | 9.456 | 9.514 | 300,217 | -0.22(-2.29%) |
Aug 30, 2022 | 9.795 | 9.811 | 9.671 | 9.737 | 200,985 | -0.02(-0.17%) |
Aug 29, 2022 | 9.712 | 9.795 | 9.646 | 9.753 | 148,679 | -0.07(-0.76%) |
Aug 26, 2022 | 10.18 | 10.19 | 9.770 | 9.828 | 222,731 | -0.36(-3.49%) |
Aug 25, 2022 | 10.04 | 10.21 | 9.976 | 10.18 | 153,384 | +0.23(+2.32%) |
Aug 24, 2022 | 9.753 | 9.993 | 9.679 | 9.951 | 172,569 | +0.20(+2.03%) |
Aug 23, 2022 | 9.662 | 9.877 | 9.662 | 9.753 | 157,053 | +0.12(+1.20%) |
Aug 22, 2022 | 9.803 | 9.803 | 9.580 | 9.638 | 209,266 | -0.29(-2.91%) |
Aug 19, 2022 | 10.07 | 10.14 | 9.902 | 9.927 | 176,926 | -0.21(-2.04%) |
Aug 18, 2022 | 10.09 | 10.17 | 10.01 | 10.13 | 131,281 | +0.08(+0.82%) |
Aug 17, 2022 | 10.26 | 10.41 | 10.04 | 10.05 | 386,581 | -0.40(-3.79%) |
Aug 16, 2022 | 10.22 | 10.55 | 10.12 | 10.45 | 231,109 | +0.26(+2.51%) |
Aug 15, 2022 | 9.836 | 10.20 | 9.819 | 10.19 | 186,381 | +0.22(+2.24%) |
Aug 12, 2022 | 9.811 | 10.02 | 9.770 | 9.968 | 135,977 | +0.17(+1.68%) |
Aug 11, 2022 | 9.770 | 9.861 | 9.721 | 9.803 | 142,627 | +0.17(+1.71%) |
Aug 10, 2022 | 9.572 | 9.720 | 9.572 | 9.638 | 132,890 | +0.26(+2.73%) |
Aug 09, 2022 | 9.448 | 9.448 | 9.299 | 9.382 | 151,902 | -0.12(-1.22%) |
Aug 08, 2022 | 9.497 | 9.629 | 9.394 | 9.497 | 210,825 | +0.01(+0.09%) |
Aug 05, 2022 | 9.415 | 9.613 | 9.406 | 9.489 | 144,128 | -0.07(-0.69%) |
Aug 04, 2022 | 9.596 | 9.679 | 9.522 | 9.555 | 238,506 | -0.06(-0.60%) |
Aug 03, 2022 | 9.547 | 9.786 | 9.456 | 9.613 | 242,446 | +0.17(+1.84%) |
Aug 02, 2022 | 9.406 | 9.642 | 9.357 | 9.439 | 166,951 | -0.03(-0.35%) |
Aug 01, 2022 | 9.539 | 9.572 | 9.357 | 9.472 | 210,916 | -0.14(-1.46%) |
Jul 29, 2022 | 9.522 | 9.654 | 9.398 | 9.613 | 267,516 | +0.21(+2.19%) |
Jul 28, 2022 | 9.373 | 9.464 | 9.291 | 9.406 | 209,685 | +0.08(+0.89%) |
Jul 27, 2022 | 9.316 | 9.398 | 9.212 | 9.324 | 205,313 | +0.10(+1.07%) |
Jul 26, 2022 | 9.307 | 9.373 | 9.175 | 9.225 | 146,971 | -0.11(-1.15%) |
Jul 25, 2022 | 9.382 | 9.439 | 9.283 | 9.332 | 153,579 | +0.03(+0.36%) |
Jul 22, 2022 | 9.398 | 9.398 | 9.167 | 9.299 | 220,468 | -0.10(-1.05%) |
Jul 21, 2022 | 9.448 | 9.521 | 9.283 | 9.398 | 224,602 | -0.14(-1.47%) |
Jul 20, 2022 | 9.274 | 9.563 | 9.192 | 9.539 | 399,704 | +0.21(+2.30%) |
Jul 19, 2022 | 8.944 | 9.365 | 8.944 | 9.324 | 220,024 | +0.48(+5.42%) |
Jul 18, 2022 | 8.903 | 8.993 | 8.795 | 8.845 | 156,545 | +0.02(+0.19%) |
Jul 15, 2022 | 8.853 | 8.861 | 8.622 | 8.828 | 219,820 | +0.17(+1.91%) |
Jul 14, 2022 | 8.498 | 8.680 | 8.316 | 8.663 | 203,227 | +0.03(+0.38%) |
Jul 13, 2022 | 8.622 | 8.795 | 8.531 | 8.630 | 234,782 | -0.07(-0.76%) |
Jul 12, 2022 | 8.729 | 8.886 | 8.659 | 8.696 | 204,936 | -0.03(-0.38%) |
Jul 11, 2022 | 8.787 | 8.894 | 8.667 | 8.729 | 154,839 | -0.09(-1.03%) |
Jul 08, 2022 | 9.026 | 9.060 | 8.779 | 8.820 | 174,692 | -0.20(-2.20%) |
Jul 07, 2022 | 8.853 | 9.035 | 8.832 | 9.018 | 152,098 | +0.30(+3.41%) |
Jul 06, 2022 | 8.795 | 8.894 | 8.614 | 8.721 | 210,285 | -0.13(-1.49%) |
Jul 05, 2022 | 8.589 | 8.853 | 8.399 | 8.853 | 258,392 | +0.00(+0.00%) |