Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.750 | 9.940 | 9.590 | 9.730 | 539,870 | -0.16(-1.62%) |
Aug 30, 2022 | 10.36 | 10.40 | 9.880 | 9.890 | 608,882 | -0.54(-5.18%) |
Aug 29, 2022 | 10.32 | 10.52 | 10.27 | 10.43 | 312,571 | +0.05(+0.48%) |
Aug 26, 2022 | 10.54 | 10.73 | 10.34 | 10.38 | 567,802 | -0.20(-1.89%) |
Aug 25, 2022 | 10.11 | 10.69 | 10.07 | 10.58 | 658,407 | +0.44(+4.34%) |
Aug 24, 2022 | 9.790 | 10.19 | 9.770 | 10.14 | 443,361 | +0.31(+3.15%) |
Aug 23, 2022 | 9.670 | 10.12 | 9.650 | 9.830 | 580,835 | +0.22(+2.29%) |
Aug 22, 2022 | 9.580 | 9.720 | 9.452 | 9.610 | 396,392 | -0.09(-0.93%) |
Aug 19, 2022 | 9.900 | 9.900 | 9.590 | 9.700 | 565,425 | -0.27(-2.71%) |
Aug 18, 2022 | 9.650 | 10.04 | 9.650 | 9.970 | 526,520 | +0.36(+3.75%) |
Aug 17, 2022 | 9.250 | 9.700 | 9.250 | 9.610 | 641,467 | +0.26(+2.78%) |
Aug 16, 2022 | 9.460 | 9.750 | 9.340 | 9.350 | 745,994 | -0.22(-2.30%) |
Aug 15, 2022 | 9.760 | 9.870 | 9.540 | 9.570 | 992,456 | -0.50(-4.97%) |
Aug 12, 2022 | 10.05 | 10.29 | 9.900 | 10.07 | 406,010 | +0.06(+0.60%) |
Aug 11, 2022 | 10.19 | 10.47 | 9.880 | 10.01 | 1,183,001 | +0.00(+0.00%) |
Aug 10, 2022 | 10.18 | 10.20 | 9.690 | 10.01 | 1,499,996 | +0.07(+0.70%) |
Aug 09, 2022 | 10.40 | 10.67 | 9.540 | 9.940 | 1,869,337 | -1.55(-13.49%) |
Aug 08, 2022 | 11.50 | 11.72 | 11.35 | 11.49 | 628,403 | +0.05(+0.44%) |
Aug 05, 2022 | 11.00 | 11.65 | 10.92 | 11.44 | 1,307,335 | +0.32(+2.88%) |
Aug 04, 2022 | 11.40 | 11.40 | 11.09 | 11.12 | 573,019 | -0.20(-1.77%) |
Aug 03, 2022 | 11.48 | 11.60 | 11.24 | 11.32 | 841,692 | -0.04(-0.35%) |
Aug 02, 2022 | 11.53 | 11.64 | 11.34 | 11.36 | 352,225 | -0.15(-1.30%) |
Aug 01, 2022 | 11.49 | 11.73 | 11.39 | 11.51 | 632,185 | -0.11(-0.95%) |
Jul 29, 2022 | 11.40 | 11.66 | 11.35 | 11.62 | 529,952 | +0.33(+2.92%) |
Jul 28, 2022 | 11.42 | 11.61 | 11.22 | 11.29 | 478,505 | -0.10(-0.88%) |
Jul 27, 2022 | 11.13 | 11.48 | 11.09 | 11.39 | 346,037 | +0.24(+2.15%) |
Jul 26, 2022 | 11.35 | 11.43 | 11.00 | 11.15 | 417,356 | -0.12(-1.06%) |
Jul 25, 2022 | 10.82 | 11.33 | 10.70 | 11.27 | 532,795 | +0.45(+4.16%) |
Jul 22, 2022 | 10.82 | 10.92 | 10.62 | 10.82 | 651,031 | +0.09(+0.84%) |
Jul 21, 2022 | 10.59 | 10.82 | 10.27 | 10.73 | 372,325 | +0.02(+0.19%) |
Jul 20, 2022 | 10.73 | 10.81 | 10.47 | 10.71 | 443,774 | -0.02(-0.19%) |
Jul 19, 2022 | 10.33 | 10.74 | 10.32 | 10.73 | 496,402 | +0.55(+5.40%) |
Jul 18, 2022 | 10.25 | 10.53 | 10.15 | 10.18 | 357,094 | +0.07(+0.69%) |
Jul 15, 2022 | 10.28 | 10.28 | 9.890 | 10.11 | 331,246 | +0.12(+1.20%) |
Jul 14, 2022 | 9.900 | 10.03 | 9.670 | 9.990 | 427,848 | -0.26(-2.54%) |
Jul 13, 2022 | 10.16 | 10.56 | 10.15 | 10.25 | 458,781 | +0.00(+0.00%) |
Jul 12, 2022 | 10.30 | 10.54 | 9.950 | 10.25 | 715,518 | -0.23(-2.19%) |
Jul 11, 2022 | 10.73 | 10.93 | 10.44 | 10.48 | 784,726 | -0.25(-2.33%) |
Jul 08, 2022 | 10.22 | 10.86 | 9.860 | 10.73 | 1,056,254 | +1.37(+14.64%) |
Jul 07, 2022 | 9.210 | 9.620 | 9.200 | 9.360 | 408,952 | +0.41(+4.58%) |
Jul 06, 2022 | 9.030 | 9.150 | 8.685 | 8.950 | 322,968 | -0.17(-1.86%) |
Jul 05, 2022 | 9.670 | 9.690 | 9.010 | 9.120 | 402,673 | -0.89(-8.89%) |
Jul 01, 2022 | 9.920 | 10.06 | 9.660 | 10.01 | 342,635 | +0.05(+0.50%) |
Jun 30, 2022 | 9.670 | 10.05 | 9.460 | 9.960 | 394,606 | +0.17(+1.74%) |
Jun 29, 2022 | 9.900 | 10.04 | 9.625 | 9.790 | 360,761 | -0.06(-0.61%) |
Jun 28, 2022 | 10.22 | 10.43 | 9.810 | 9.850 | 587,489 | -0.14(-1.40%) |
Jun 27, 2022 | 9.640 | 10.02 | 9.620 | 9.990 | 590,140 | +0.45(+4.72%) |
Jun 24, 2022 | 9.050 | 9.560 | 9.050 | 9.540 | 2,515,899 | +0.60(+6.71%) |
Jun 23, 2022 | 9.420 | 9.650 | 8.695 | 8.940 | 588,696 | -0.53(-5.60%) |
Jun 22, 2022 | 9.430 | 9.600 | 9.220 | 9.470 | 769,174 | -0.27(-2.77%) |
Jun 21, 2022 | 9.610 | 10.03 | 9.530 | 9.740 | 641,953 | +0.37(+3.95%) |
Jun 17, 2022 | 9.810 | 10.25 | 9.350 | 9.370 | 921,346 | -0.45(-4.58%) |
Jun 16, 2022 | 10.16 | 10.24 | 9.655 | 9.820 | 734,324 | -0.67(-6.39%) |
Jun 15, 2022 | 10.41 | 10.70 | 10.41 | 10.49 | 949,206 | +0.22(+2.14%) |
Jun 14, 2022 | 10.42 | 10.43 | 10.12 | 10.27 | 579,928 | +0.01(+0.10%) |
Jun 13, 2022 | 10.53 | 10.65 | 10.15 | 10.26 | 456,251 | -0.60(-5.52%) |
Jun 10, 2022 | 11.24 | 11.34 | 10.79 | 10.86 | 366,132 | -0.41(-3.64%) |
Jun 09, 2022 | 11.56 | 11.56 | 11.24 | 11.27 | 430,348 | -0.38(-3.26%) |
Jun 08, 2022 | 12.01 | 12.06 | 11.55 | 11.65 | 310,582 | -0.37(-3.08%) |
Jun 07, 2022 | 11.82 | 12.05 | 11.80 | 12.02 | 412,621 | +0.06(+0.50%) |
Jun 06, 2022 | 11.71 | 11.98 | 11.62 | 11.96 | 510,755 | +0.39(+3.37%) |
Jun 03, 2022 | 11.59 | 11.63 | 11.40 | 11.57 | 409,347 | +0.02(+0.17%) |
Jun 02, 2022 | 11.39 | 11.57 | 11.30 | 11.55 | 283,845 | +0.23(+2.03%) |