Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.600 | 8.798 | 8.600 | 8.600 | 7,808 | +0.09(+1.11%) |
Sep 29, 2022 | 8.862 | 8.862 | 8.402 | 8.506 | 2,272 | -0.31(-3.47%) |
Sep 28, 2022 | 8.600 | 9.000 | 8.300 | 8.812 | 7,204 | +0.21(+2.47%) |
Sep 27, 2022 | 9.000 | 9.000 | 8.448 | 8.600 | 3,257 | +0.16(+1.90%) |
Sep 26, 2022 | 9.032 | 9.200 | 8.350 | 8.440 | 3,458 | -0.46(-5.15%) |
Sep 23, 2022 | 9.000 | 9.128 | 8.400 | 8.898 | 11,171 | -0.31(-3.32%) |
Sep 22, 2022 | 9.300 | 9.688 | 8.980 | 9.204 | 6,560 | -0.09(-0.93%) |
Sep 21, 2022 | 9.578 | 9.740 | 9.142 | 9.290 | 3,792 | -0.31(-3.23%) |
Sep 20, 2022 | 10.37 | 10.78 | 9.322 | 9.600 | 13,004 | -0.80(-7.69%) |
Sep 19, 2022 | 9.400 | 10.60 | 9.000 | 10.40 | 15,204 | +0.80(+8.31%) |
Sep 16, 2022 | 8.800 | 9.800 | 8.740 | 9.602 | 13,067 | +0.42(+4.62%) |
Sep 15, 2022 | 9.400 | 9.600 | 8.820 | 9.178 | 20,895 | -0.12(-1.31%) |
Sep 14, 2022 | 9.420 | 9.498 | 9.210 | 9.300 | 7,337 | -0.22(-2.31%) |
Sep 13, 2022 | 9.200 | 9.890 | 9.200 | 9.520 | 43,781 | -0.08(-0.83%) |
Sep 12, 2022 | 8.800 | 10.40 | 8.800 | 9.600 | 70,985 | +0.80(+9.09%) |
Sep 09, 2022 | 9.100 | 9.520 | 8.604 | 8.800 | 26,952 | -0.46(-5.01%) |
Sep 08, 2022 | 8.920 | 9.400 | 8.920 | 9.264 | 7,431 | -0.17(-1.80%) |
Sep 07, 2022 | 9.692 | 10.00 | 8.816 | 9.434 | 13,401 | -0.27(-2.74%) |
Sep 06, 2022 | 10.00 | 10.20 | 9.602 | 9.700 | 5,544 | -0.47(-4.58%) |
Sep 02, 2022 | 9.636 | 10.40 | 9.600 | 10.17 | 6,099 | +0.17(+1.68%) |
Sep 01, 2022 | 10.10 | 10.20 | 9.622 | 9.998 | 6,973 | -0.23(-2.21%) |
Aug 31, 2022 | 10.16 | 10.60 | 10.05 | 10.22 | 5,643 | +0.02(+0.24%) |
Aug 30, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 7,674 | -0.30(-2.86%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.50 | 10.50 | 10,183 | -0.20(-1.87%) |
Aug 26, 2022 | 11.00 | 11.40 | 10.42 | 10.70 | 5,954 | -0.26(-2.34%) |
Aug 25, 2022 | 10.60 | 11.88 | 10.54 | 10.96 | 8,839 | +0.15(+1.43%) |
Aug 24, 2022 | 10.22 | 10.90 | 10.20 | 10.80 | 6,472 | +0.38(+3.67%) |
Aug 23, 2022 | 10.60 | 10.90 | 10.10 | 10.42 | 14,647 | -0.48(-4.40%) |
Aug 22, 2022 | 11.40 | 11.40 | 10.70 | 10.90 | 7,824 | -0.06(-0.51%) |
Aug 19, 2022 | 11.02 | 11.60 | 10.81 | 10.96 | 7,324 | -0.11(-0.98%) |
Aug 18, 2022 | 11.60 | 11.70 | 11.04 | 11.06 | 8,427 | -0.50(-4.31%) |
Aug 17, 2022 | 11.80 | 12.00 | 11.43 | 11.56 | 7,598 | -0.24(-2.02%) |
Aug 16, 2022 | 11.64 | 12.20 | 11.21 | 11.80 | 8,329 | +0.16(+1.37%) |
Aug 15, 2022 | 11.20 | 12.00 | 11.20 | 11.64 | 7,214 | +0.14(+1.20%) |
Aug 12, 2022 | 11.40 | 11.60 | 11.20 | 11.50 | 8,998 | +0.10(+0.89%) |
Aug 11, 2022 | 11.80 | 11.80 | 11.21 | 11.40 | 15,345 | +0.20(+1.80%) |
Aug 10, 2022 | 11.67 | 12.00 | 10.86 | 11.20 | 26,287 | -0.40(-3.47%) |
Aug 09, 2022 | 12.00 | 12.18 | 11.60 | 11.60 | 10,059 | -0.40(-3.35%) |
Aug 08, 2022 | 12.39 | 12.60 | 11.84 | 12.00 | 10,229 | -0.20(-1.66%) |
Aug 05, 2022 | 12.20 | 12.60 | 12.04 | 12.20 | 10,016 | +0.27(+2.30%) |
Aug 04, 2022 | 12.20 | 12.20 | 11.67 | 11.93 | 7,832 | +0.13(+1.08%) |
Aug 03, 2022 | 11.60 | 12.40 | 11.40 | 11.80 | 17,432 | +0.01(+0.08%) |
Aug 02, 2022 | 11.25 | 11.99 | 11.20 | 11.79 | 8,857 | +0.71(+6.37%) |
Aug 01, 2022 | 11.40 | 11.99 | 11.09 | 11.09 | 15,763 | -0.58(-4.97%) |
Jul 29, 2022 | 12.00 | 12.37 | 11.55 | 11.67 | 14,179 | -0.45(-3.68%) |
Jul 28, 2022 | 12.39 | 12.39 | 11.63 | 12.11 | 8,702 | +0.01(+0.10%) |
Jul 27, 2022 | 11.40 | 12.37 | 11.40 | 12.10 | 7,610 | +0.50(+4.29%) |
Jul 26, 2022 | 11.60 | 12.30 | 10.60 | 11.60 | 14,324 | -0.70(-5.69%) |
Jul 25, 2022 | 12.20 | 12.77 | 12.01 | 12.30 | 9,245 | -0.19(-1.51%) |
Jul 22, 2022 | 13.20 | 13.24 | 12.40 | 12.49 | 20,815 | -0.50(-3.83%) |
Jul 21, 2022 | 12.40 | 13.19 | 12.10 | 12.99 | 14,730 | +0.63(+5.06%) |
Jul 20, 2022 | 12.80 | 13.20 | 12.20 | 12.36 | 23,648 | -0.26(-2.09%) |
Jul 19, 2022 | 12.33 | 12.79 | 12.10 | 12.63 | 20,423 | +0.63(+5.23%) |
Jul 18, 2022 | 12.00 | 12.40 | 11.60 | 12.00 | 30,226 | +0.06(+0.52%) |
Jul 15, 2022 | 11.20 | 11.95 | 11.01 | 11.94 | 51,262 | +0.49(+4.32%) |
Jul 14, 2022 | 10.40 | 11.48 | 10.38 | 11.44 | 34,066 | +1.03(+9.89%) |
Jul 13, 2022 | 10.60 | 10.80 | 10.00 | 10.41 | 30,207 | -0.31(-2.91%) |
Jul 12, 2022 | 11.40 | 11.40 | 10.45 | 10.72 | 38,591 | -0.42(-3.73%) |
Jul 11, 2022 | 11.20 | 11.60 | 11.00 | 11.14 | 25,978 | -0.32(-2.76%) |
Jul 08, 2022 | 11.60 | 11.77 | 11.20 | 11.46 | 12,488 | -0.23(-1.98%) |
Jul 07, 2022 | 11.60 | 11.80 | 11.40 | 11.69 | 22,813 | +0.42(+3.73%) |
Jul 06, 2022 | 11.60 | 11.80 | 11.26 | 11.27 | 22,303 | -0.34(-2.91%) |
Jul 05, 2022 | 11.80 | 11.91 | 11.40 | 11.61 | 16,161 | -0.21(-1.81%) |