Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.680 | 8.748 | 8.680 | 8.680 | 58,140 | -0.04(-0.46%) |
Sep 29, 2022 | 8.720 | 8.770 | 8.700 | 8.720 | 108,601 | -0.01(-0.11%) |
Sep 28, 2022 | 8.820 | 8.820 | 8.720 | 8.730 | 106,768 | +0.04(+0.46%) |
Sep 27, 2022 | 8.750 | 8.800 | 8.690 | 8.690 | 104,793 | +0.01(+0.12%) |
Sep 26, 2022 | 8.830 | 8.870 | 8.680 | 8.680 | 61,287 | -0.07(-0.85%) |
Sep 23, 2022 | 8.800 | 8.800 | 8.680 | 8.755 | 85,120 | -0.19(-2.07%) |
Sep 22, 2022 | 8.890 | 8.940 | 8.880 | 8.940 | 60,855 | +0.13(+1.48%) |
Sep 21, 2022 | 8.930 | 8.930 | 8.800 | 8.810 | 66,099 | -0.08(-0.90%) |
Sep 20, 2022 | 8.810 | 8.890 | 8.730 | 8.890 | 60,085 | +0.24(+2.77%) |
Sep 19, 2022 | 8.770 | 8.770 | 8.620 | 8.650 | 186,431 | -0.15(-1.70%) |
Sep 16, 2022 | 8.800 | 8.830 | 8.770 | 8.800 | 83,162 | -0.02(-0.23%) |
Sep 15, 2022 | 8.930 | 8.950 | 8.820 | 8.820 | 86,148 | -0.18(-2.00%) |
Sep 14, 2022 | 9.000 | 9.010 | 8.940 | 9.000 | 58,433 | +0.06(+0.67%) |
Sep 13, 2022 | 9.010 | 9.010 | 8.930 | 8.940 | 154,150 | -0.07(-0.78%) |
Sep 12, 2022 | 8.970 | 9.010 | 8.930 | 9.010 | 40,213 | +0.04(+0.45%) |
Sep 09, 2022 | 8.860 | 8.970 | 8.860 | 8.970 | 77,222 | +0.14(+1.59%) |
Sep 08, 2022 | 8.860 | 8.930 | 8.820 | 8.830 | 23,606 | -0.06(-0.67%) |
Sep 07, 2022 | 8.900 | 8.970 | 8.870 | 8.890 | 25,392 | +0.07(+0.79%) |
Sep 06, 2022 | 8.910 | 8.910 | 8.820 | 8.820 | 31,434 | -0.12(-1.34%) |
Sep 02, 2022 | 8.930 | 8.990 | 8.920 | 8.940 | 58,193 | +0.06(+0.68%) |
Sep 01, 2022 | 8.830 | 8.890 | 8.811 | 8.880 | 90,454 | +0.03(+0.34%) |
Aug 31, 2022 | 8.880 | 8.899 | 8.850 | 8.850 | 9,310 | -0.09(-1.01%) |
Aug 30, 2022 | 9.040 | 9.040 | 8.930 | 8.940 | 25,637 | -0.16(-1.76%) |
Aug 29, 2022 | 9.060 | 9.100 | 9.010 | 9.100 | 23,097 | +0.05(+0.55%) |
Aug 26, 2022 | 9.000 | 9.060 | 8.980 | 9.050 | 33,572 | +0.21(+2.38%) |
Aug 25, 2022 | 8.870 | 8.870 | 8.800 | 8.840 | 26,475 | -0.10(-1.12%) |
Aug 24, 2022 | 8.930 | 8.990 | 8.920 | 8.940 | 20,487 | +0.08(+0.90%) |
Aug 23, 2022 | 8.840 | 8.900 | 8.840 | 8.860 | 67,135 | -0.01(-0.11%) |
Aug 22, 2022 | 8.840 | 8.900 | 8.801 | 8.870 | 51,957 | -0.04(-0.45%) |
Aug 19, 2022 | 8.810 | 8.950 | 8.780 | 8.910 | 42,974 | +0.13(+1.48%) |
Aug 18, 2022 | 8.920 | 8.920 | 8.780 | 8.780 | 56,685 | -0.17(-1.90%) |
Aug 17, 2022 | 8.960 | 9.000 | 8.950 | 8.950 | 18,483 | +0.00(+0.00%) |
Aug 16, 2022 | 9.070 | 9.105 | 8.950 | 8.950 | 53,840 | -0.15(-1.65%) |
Aug 15, 2022 | 9.100 | 9.150 | 9.070 | 9.100 | 29,196 | -0.07(-0.76%) |
Aug 12, 2022 | 9.120 | 9.170 | 9.120 | 9.170 | 21,537 | +0.05(+0.55%) |
Aug 11, 2022 | 9.100 | 9.120 | 9.030 | 9.120 | 24,784 | +0.09(+1.00%) |
Aug 10, 2022 | 9.020 | 9.030 | 8.950 | 9.030 | 19,340 | +0.09(+1.01%) |
Aug 09, 2022 | 8.940 | 8.940 | 8.850 | 8.940 | 179,431 | -0.01(-0.11%) |
Aug 08, 2022 | 8.850 | 8.950 | 8.850 | 8.950 | 44,643 | +0.08(+0.90%) |
Aug 05, 2022 | 8.770 | 8.900 | 8.770 | 8.870 | 35,700 | +0.13(+1.49%) |
Aug 04, 2022 | 8.870 | 8.870 | 8.740 | 8.740 | 34,628 | -0.12(-1.35%) |
Aug 03, 2022 | 8.880 | 8.920 | 8.820 | 8.860 | 19,922 | +0.06(+0.68%) |
Aug 02, 2022 | 8.710 | 8.820 | 8.700 | 8.800 | 31,135 | +0.06(+0.69%) |
Aug 01, 2022 | 8.720 | 8.770 | 8.580 | 8.740 | 58,849 | +0.01(+0.11%) |
Jul 29, 2022 | 8.850 | 8.850 | 8.730 | 8.730 | 18,142 | -0.13(-1.47%) |
Jul 28, 2022 | 8.770 | 8.890 | 8.770 | 8.860 | 103,396 | +0.17(+1.96%) |
Jul 27, 2022 | 8.780 | 8.780 | 8.680 | 8.690 | 35,439 | -0.05(-0.57%) |
Jul 26, 2022 | 8.770 | 8.790 | 8.715 | 8.740 | 106,947 | +0.01(+0.11%) |
Jul 25, 2022 | 8.840 | 8.840 | 8.720 | 8.730 | 134,136 | -0.15(-1.69%) |
Jul 22, 2022 | 8.970 | 8.975 | 8.870 | 8.880 | 103,590 | -0.23(-2.58%) |
Jul 21, 2022 | 9.160 | 9.190 | 9.080 | 9.115 | 24,192 | -0.07(-0.82%) |
Jul 20, 2022 | 9.310 | 9.310 | 9.190 | 9.190 | 36,980 | -0.16(-1.71%) |
Jul 19, 2022 | 9.400 | 9.410 | 9.300 | 9.350 | 57,015 | -0.15(-1.58%) |
Jul 18, 2022 | 9.550 | 9.580 | 9.475 | 9.500 | 86,856 | +0.08(+0.85%) |
Jul 15, 2022 | 9.400 | 9.520 | 9.380 | 9.420 | 95,314 | +0.07(+0.75%) |
Jul 14, 2022 | 9.360 | 9.370 | 9.270 | 9.350 | 42,326 | -0.07(-0.74%) |
Jul 13, 2022 | 9.300 | 9.420 | 9.300 | 9.420 | 69,107 | +0.15(+1.62%) |
Jul 12, 2022 | 9.250 | 9.300 | 9.250 | 9.270 | 66,345 | -0.03(-0.32%) |
Jul 11, 2022 | 9.420 | 9.440 | 9.300 | 9.300 | 48,829 | -0.15(-1.59%) |
Jul 08, 2022 | 9.390 | 9.450 | 9.320 | 9.450 | 86,161 | +0.20(+2.16%) |
Jul 07, 2022 | 9.160 | 9.250 | 9.160 | 9.250 | 131,744 | +0.21(+2.32%) |
Jul 06, 2022 | 9.030 | 9.060 | 8.950 | 9.040 | 109,191 | +0.02(+0.22%) |
Jul 05, 2022 | 9.070 | 9.090 | 8.955 | 9.020 | 221,234 | -0.10(-1.10%) |