Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.079 | 8.079 | 8.044 | 8.044 | 1,068 | -0.03(-0.43%) |
Sep 29, 2022 | 8.069 | 8.089 | 8.040 | 8.079 | 6,149 | -0.11(-1.29%) |
Sep 28, 2022 | 8.098 | 8.205 | 8.098 | 8.185 | 3,718 | +0.15(+1.88%) |
Sep 27, 2022 | 8.025 | 8.050 | 7.982 | 8.034 | 5,363 | -0.02(-0.21%) |
Sep 26, 2022 | 8.050 | 8.118 | 8.035 | 8.050 | 2,864 | -0.11(-1.30%) |
Sep 23, 2022 | 8.185 | 8.224 | 8.156 | 8.156 | 9,517 | -0.14(-1.63%) |
Sep 22, 2022 | 8.292 | 8.292 | 8.292 | 8.292 | 104 | -0.04(-0.52%) |
Sep 21, 2022 | 8.418 | 8.432 | 8.335 | 8.335 | 773 | -0.05(-0.64%) |
Sep 20, 2022 | 8.427 | 8.437 | 8.389 | 8.389 | 1,852 | -0.09(-1.03%) |
Sep 19, 2022 | 8.471 | 8.524 | 8.471 | 8.476 | 1,941 | +0.01(+0.11%) |
Sep 16, 2022 | 8.466 | 8.505 | 8.448 | 8.466 | 2,471 | -0.04(-0.46%) |
Sep 15, 2022 | 8.534 | 8.543 | 8.505 | 8.505 | 906 | -0.05(-0.57%) |
Sep 14, 2022 | 8.572 | 8.572 | 8.553 | 8.553 | 531 | -0.02(-0.25%) |
Sep 13, 2022 | 8.654 | 8.659 | 8.575 | 8.575 | 13,885 | -0.18(-2.02%) |
Sep 12, 2022 | 8.776 | 8.776 | 8.737 | 8.752 | 2,308 | +0.05(+0.56%) |
Sep 09, 2022 | 8.718 | 8.718 | 8.689 | 8.703 | 1,343 | +0.09(+1.01%) |
Sep 08, 2022 | 8.601 | 8.616 | 8.592 | 8.616 | 537 | -0.00(-0.06%) |
Sep 07, 2022 | 8.563 | 8.621 | 8.563 | 8.621 | 2,051 | +0.12(+1.39%) |
Sep 06, 2022 | 8.543 | 8.543 | 8.495 | 8.502 | 1,294 | -0.06(-0.65%) |
Sep 02, 2022 | 8.673 | 8.689 | 8.534 | 8.558 | 6,017 | -0.04(-0.45%) |
Sep 01, 2022 | 8.572 | 8.596 | 8.572 | 8.596 | 2,097 | -0.05(-0.60%) |
Aug 31, 2022 | 8.684 | 8.684 | 8.640 | 8.649 | 736 | -0.04(-0.46%) |
Aug 30, 2022 | 8.698 | 8.698 | 8.689 | 8.689 | 1,054 | -0.05(-0.53%) |
Aug 29, 2022 | 8.766 | 8.766 | 8.727 | 8.735 | 1,119 | -0.08(-0.90%) |
Aug 26, 2022 | 8.882 | 8.882 | 8.814 | 8.814 | 114 | -0.13(-1.41%) |
Aug 25, 2022 | 8.915 | 8.940 | 8.915 | 8.940 | 2,242 | +0.09(+0.99%) |
Aug 24, 2022 | 8.872 | 8.911 | 8.834 | 8.853 | 3,926 | -0.00(-0.05%) |
Aug 23, 2022 | 8.858 | 8.858 | 8.858 | 8.858 | 312 | +0.00(+0.00%) |
Aug 22, 2022 | 8.892 | 8.892 | 8.843 | 8.858 | 4,229 | -0.13(-1.45%) |
Aug 19, 2022 | 8.988 | 8.988 | 8.988 | 8.988 | 103 | -0.08(-0.85%) |
Aug 18, 2022 | 9.066 | 9.066 | 9.056 | 9.066 | 9,327 | +0.00(+0.04%) |
Aug 17, 2022 | 9.066 | 9.066 | 9.056 | 9.063 | 3,245 | -0.08(-0.89%) |
Aug 16, 2022 | 9.124 | 9.144 | 9.124 | 9.144 | 1,985 | +0.02(+0.17%) |
Aug 15, 2022 | 9.134 | 9.134 | 9.114 | 9.129 | 5,031 | -0.01(-0.16%) |
Aug 12, 2022 | 9.153 | 9.163 | 9.143 | 9.143 | 704 | +0.09(+0.96%) |
Aug 11, 2022 | 9.056 | 9.056 | 9.056 | 9.056 | 5 | -0.02(-0.27%) |
Aug 10, 2022 | 9.064 | 9.105 | 9.064 | 9.080 | 597 | +0.13(+1.46%) |
Aug 09, 2022 | 8.959 | 8.969 | 8.945 | 8.950 | 3,299 | -0.03(-0.38%) |
Aug 08, 2022 | 8.959 | 8.998 | 8.887 | 8.984 | 8,033 | +0.03(+0.38%) |
Aug 05, 2022 | 8.940 | 8.959 | 8.930 | 8.950 | 2,011 | -0.04(-0.48%) |
Aug 04, 2022 | 8.998 | 9.008 | 8.993 | 8.993 | 543 | -0.01(-0.14%) |
Aug 03, 2022 | 8.998 | 9.018 | 8.998 | 9.006 | 413 | +0.05(+0.60%) |
Aug 02, 2022 | 8.998 | 8.998 | 8.940 | 8.952 | 1,010 | -0.08(-0.83%) |
Aug 01, 2022 | 9.014 | 9.027 | 9.014 | 9.027 | 1,182 | +0.01(+0.06%) |
Jul 29, 2022 | 8.984 | 9.037 | 8.984 | 9.022 | 1,309 | +0.07(+0.74%) |
Jul 28, 2022 | 8.956 | 8.956 | 8.956 | 8.956 | 7 | +0.07(+0.77%) |
Jul 27, 2022 | 8.892 | 8.901 | 8.887 | 8.887 | 694 | +0.13(+1.51%) |
Jul 26, 2022 | 8.776 | 8.776 | 8.755 | 8.755 | 340 | -0.07(-0.78%) |
Jul 25, 2022 | 8.805 | 8.843 | 8.805 | 8.824 | 5,035 | +0.02(+0.27%) |
Jul 22, 2022 | 8.795 | 8.814 | 8.795 | 8.800 | 2,067 | -0.00(-0.05%) |
Jul 21, 2022 | 8.747 | 8.814 | 8.747 | 8.805 | 1,563 | +0.06(+0.72%) |
Jul 20, 2022 | 8.708 | 8.766 | 8.708 | 8.742 | 2,215 | -0.01(-0.11%) |
Jul 19, 2022 | 8.737 | 8.751 | 8.737 | 8.751 | 815 | +0.12(+1.45%) |
Jul 18, 2022 | 8.698 | 8.698 | 8.621 | 8.626 | 13,643 | -0.01(-0.17%) |
Jul 15, 2022 | 8.636 | 8.650 | 8.611 | 8.641 | 4,070 | +0.08(+0.97%) |
Jul 14, 2022 | 8.476 | 8.558 | 8.476 | 8.558 | 3,536 | -0.05(-0.54%) |
Jul 13, 2022 | 8.534 | 8.611 | 8.495 | 8.604 | 3,798 | -0.01(-0.08%) |
Jul 12, 2022 | 8.601 | 8.611 | 8.601 | 8.611 | 11,990 | -0.01(-0.12%) |
Jul 11, 2022 | 8.653 | 8.653 | 8.621 | 8.621 | 2,876 | -0.07(-0.77%) |
Jul 08, 2022 | 8.698 | 8.698 | 8.688 | 8.688 | 16,054 | -0.01(-0.11%) |
Jul 07, 2022 | 8.669 | 8.698 | 8.669 | 8.698 | 240 | +0.08(+0.95%) |
Jul 06, 2022 | 8.617 | 8.617 | 8.617 | 8.617 | 192 | -0.01(-0.09%) |
Jul 05, 2022 | 8.545 | 8.624 | 8.545 | 8.624 | 4,294 | -0.05(-0.57%) |