Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.200 | 8.540 | 8.190 | 8.190 | 50,763 | +0.01(+0.12%) |
Sep 29, 2022 | 8.080 | 8.380 | 8.000 | 8.180 | 43,414 | -0.30(-3.54%) |
Sep 28, 2022 | 8.370 | 8.520 | 8.210 | 8.480 | 48,769 | +0.03(+0.36%) |
Sep 27, 2022 | 8.740 | 8.810 | 8.410 | 8.450 | 83,296 | -0.14(-1.63%) |
Sep 26, 2022 | 8.705 | 8.860 | 8.590 | 8.590 | 100,900 | +0.04(+0.47%) |
Sep 23, 2022 | 8.550 | 8.900 | 8.460 | 8.550 | 89,963 | -0.16(-1.84%) |
Sep 22, 2022 | 8.780 | 9.030 | 8.620 | 8.710 | 22,222 | -0.12(-1.36%) |
Sep 21, 2022 | 8.990 | 9.180 | 8.830 | 8.830 | 41,818 | -0.27(-2.97%) |
Sep 20, 2022 | 9.000 | 9.250 | 8.840 | 9.100 | 24,322 | +0.03(+0.33%) |
Sep 19, 2022 | 8.950 | 9.320 | 8.820 | 9.070 | 89,291 | +0.00(+0.00%) |
Sep 16, 2022 | 9.070 | 9.230 | 8.910 | 9.070 | 28,744 | +0.17(+1.91%) |
Sep 15, 2022 | 8.930 | 9.300 | 8.770 | 8.900 | 34,572 | -0.15(-1.61%) |
Sep 14, 2022 | 9.110 | 9.240 | 8.820 | 9.046 | 32,023 | -0.08(-0.92%) |
Sep 13, 2022 | 9.290 | 9.350 | 9.130 | 9.130 | 24,876 | -0.40(-4.20%) |
Sep 12, 2022 | 9.200 | 9.550 | 9.200 | 9.530 | 81,738 | -0.06(-0.63%) |
Sep 09, 2022 | 9.330 | 9.750 | 9.170 | 9.590 | 95,610 | +0.45(+4.92%) |
Sep 08, 2022 | 9.130 | 9.300 | 8.960 | 9.140 | 62,562 | -0.18(-1.98%) |
Sep 07, 2022 | 9.210 | 9.470 | 9.050 | 9.325 | 15,526 | -0.02(-0.21%) |
Sep 06, 2022 | 9.350 | 9.640 | 9.190 | 9.345 | 30,803 | -0.03(-0.32%) |
Sep 02, 2022 | 9.430 | 9.610 | 9.270 | 9.375 | 20,921 | -0.19(-1.94%) |
Sep 01, 2022 | 9.490 | 9.850 | 9.330 | 9.560 | 34,933 | -0.11(-1.14%) |
Aug 31, 2022 | 9.570 | 9.930 | 9.410 | 9.670 | 25,213 | +0.02(+0.21%) |
Aug 30, 2022 | 9.490 | 9.850 | 9.470 | 9.650 | 16,110 | -0.28(-2.82%) |
Aug 29, 2022 | 10.24 | 10.24 | 9.610 | 9.930 | 23,835 | +0.08(+0.81%) |
Aug 26, 2022 | 9.600 | 10.34 | 9.600 | 9.850 | 23,488 | -0.02(-0.15%) |
Aug 25, 2022 | 9.840 | 10.00 | 9.550 | 9.865 | 11,556 | +0.34(+3.57%) |
Aug 24, 2022 | 9.350 | 9.620 | 9.190 | 9.525 | 47,522 | -0.04(-0.47%) |
Aug 23, 2022 | 9.560 | 9.570 | 9.300 | 9.570 | 10,746 | +0.02(+0.16%) |
Aug 22, 2022 | 9.380 | 9.810 | 9.320 | 9.555 | 21,364 | +0.20(+2.08%) |
Aug 19, 2022 | 9.670 | 9.830 | 9.200 | 9.360 | 22,197 | -0.13(-1.37%) |
Aug 18, 2022 | 9.610 | 9.610 | 9.490 | 9.490 | 10,920 | -0.18(-1.86%) |
Aug 17, 2022 | 9.650 | 9.758 | 9.560 | 9.670 | 39,464 | +0.03(+0.31%) |
Aug 16, 2022 | 9.640 | 10.00 | 9.480 | 9.640 | 11,287 | -0.20(-2.03%) |
Aug 15, 2022 | 9.840 | 10.00 | 9.700 | 9.840 | 17,437 | -0.04(-0.40%) |
Aug 12, 2022 | 9.720 | 10.00 | 9.560 | 9.880 | 14,802 | +0.14(+1.44%) |
Aug 11, 2022 | 9.640 | 10.00 | 9.480 | 9.740 | 66,409 | +0.10(+1.07%) |
Aug 10, 2022 | 9.430 | 9.770 | 9.430 | 9.637 | 30,129 | -0.14(-1.46%) |
Aug 09, 2022 | 9.650 | 9.900 | 9.650 | 9.780 | 15,930 | -0.03(-0.31%) |
Aug 08, 2022 | 9.840 | 10.13 | 9.700 | 9.810 | 15,649 | +0.21(+2.19%) |
Aug 05, 2022 | 9.420 | 9.950 | 9.420 | 9.600 | 31,716 | -0.08(-0.83%) |
Aug 04, 2022 | 9.530 | 9.850 | 9.530 | 9.680 | 23,866 | +0.15(+1.57%) |
Aug 03, 2022 | 9.440 | 9.620 | 9.440 | 9.530 | 27,812 | +0.17(+1.82%) |
Aug 02, 2022 | 9.360 | 9.810 | 9.200 | 9.360 | 18,368 | -0.31(-3.21%) |
Aug 01, 2022 | 9.630 | 10.02 | 9.470 | 9.670 | 37,403 | -0.18(-1.83%) |
Jul 29, 2022 | 9.850 | 10.31 | 9.690 | 9.850 | 35,678 | -0.15(-1.50%) |
Jul 28, 2022 | 10.00 | 10.16 | 10.00 | 10.00 | 18,199 | -0.36(-3.47%) |
Jul 27, 2022 | 10.15 | 10.55 | 10.01 | 10.36 | 19,689 | +0.04(+0.39%) |
Jul 26, 2022 | 10.35 | 10.45 | 10.23 | 10.32 | 29,395 | +0.08(+0.78%) |
Jul 25, 2022 | 10.19 | 10.34 | 10.14 | 10.24 | 25,447 | +0.18(+1.79%) |
Jul 22, 2022 | 10.48 | 10.48 | 9.900 | 10.06 | 29,847 | +0.03(+0.30%) |
Jul 21, 2022 | 9.970 | 10.37 | 9.810 | 10.03 | 14,148 | -0.51(-4.84%) |
Jul 20, 2022 | 10.72 | 10.72 | 10.40 | 10.54 | 12,606 | -0.14(-1.26%) |
Jul 19, 2022 | 10.57 | 10.73 | 10.55 | 10.68 | 16,647 | +0.09(+0.85%) |
Jul 18, 2022 | 10.66 | 10.71 | 10.47 | 10.59 | 59,790 | +0.19(+1.78%) |
Jul 15, 2022 | 10.40 | 10.52 | 10.28 | 10.40 | 196,289 | -0.02(-0.19%) |
Jul 14, 2022 | 10.28 | 10.64 | 10.28 | 10.42 | 61,881 | -0.26(-2.39%) |
Jul 13, 2022 | 10.65 | 10.88 | 10.56 | 10.68 | 42,930 | +0.04(+0.38%) |
Jul 12, 2022 | 10.82 | 10.82 | 10.53 | 10.63 | 22,370 | +0.21(+2.06%) |
Jul 11, 2022 | 10.93 | 10.93 | 10.42 | 10.42 | 10,533 | -0.26(-2.43%) |
Jul 08, 2022 | 11.03 | 11.03 | 10.66 | 10.68 | 21,573 | -0.23(-2.11%) |
Jul 07, 2022 | 10.96 | 11.12 | 10.75 | 10.91 | 75,096 | +0.13(+1.21%) |
Jul 06, 2022 | 11.13 | 11.13 | 10.49 | 10.78 | 26,382 | -0.07(-0.65%) |
Jul 05, 2022 | 10.88 | 11.04 | 10.72 | 10.85 | 35,021 | -0.07(-0.68%) |