Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.770 | 8.780 | 8.420 | 8.420 | 5,139,520 | -0.26(-3.00%) |
Aug 30, 2022 | 8.630 | 8.760 | 8.555 | 8.680 | 3,826,862 | +0.14(+1.64%) |
Aug 29, 2022 | 8.700 | 8.785 | 8.540 | 8.540 | 5,058,892 | -0.19(-2.18%) |
Aug 26, 2022 | 9.230 | 9.285 | 8.620 | 8.730 | 7,409,490 | -0.45(-4.90%) |
Aug 25, 2022 | 8.980 | 9.360 | 8.945 | 9.180 | 6,256,153 | +0.17(+1.89%) |
Aug 24, 2022 | 9.000 | 9.145 | 8.875 | 9.010 | 4,426,120 | +0.02(+0.22%) |
Aug 23, 2022 | 8.940 | 9.170 | 8.930 | 8.990 | 6,123,696 | +0.14(+1.58%) |
Aug 22, 2022 | 9.020 | 9.080 | 8.810 | 8.850 | 7,448,462 | -0.40(-4.32%) |
Aug 19, 2022 | 9.690 | 9.690 | 9.190 | 9.250 | 4,552,610 | -0.51(-5.23%) |
Aug 18, 2022 | 9.890 | 9.890 | 9.650 | 9.760 | 5,100,089 | -0.19(-1.91%) |
Aug 17, 2022 | 10.01 | 10.12 | 9.790 | 9.950 | 6,577,246 | -0.29(-2.83%) |
Aug 16, 2022 | 10.20 | 10.46 | 10.11 | 10.24 | 9,041,730 | +0.07(+0.69%) |
Aug 15, 2022 | 10.00 | 10.18 | 9.880 | 10.17 | 5,805,002 | +0.14(+1.40%) |
Aug 12, 2022 | 9.990 | 10.04 | 9.780 | 10.03 | 4,194,042 | +0.18(+1.83%) |
Aug 11, 2022 | 9.970 | 10.11 | 9.725 | 9.850 | 5,253,735 | +0.09(+0.92%) |
Aug 10, 2022 | 9.510 | 9.785 | 9.485 | 9.760 | 5,655,330 | +0.54(+5.86%) |
Aug 09, 2022 | 9.640 | 9.640 | 9.082 | 9.220 | 6,067,032 | -0.45(-4.65%) |
Aug 08, 2022 | 9.400 | 9.790 | 9.400 | 9.670 | 5,995,718 | +0.34(+3.64%) |
Aug 05, 2022 | 9.200 | 9.585 | 9.150 | 9.330 | 7,380,397 | +0.03(+0.32%) |
Aug 04, 2022 | 9.090 | 9.340 | 9.000 | 9.300 | 9,827,513 | -0.03(-0.32%) |
Aug 03, 2022 | 9.350 | 9.790 | 9.188 | 9.330 | 10,202,452 | +0.13(+1.41%) |
Aug 02, 2022 | 9.140 | 9.330 | 9.070 | 9.200 | 7,327,914 | -0.06(-0.65%) |
Aug 01, 2022 | 9.090 | 9.350 | 8.935 | 9.260 | 8,080,572 | +0.00(+0.00%) |
Jul 29, 2022 | 9.000 | 9.260 | 8.875 | 9.260 | 8,280,026 | +0.28(+3.12%) |
Jul 28, 2022 | 8.710 | 8.990 | 8.561 | 8.980 | 5,622,091 | +0.28(+3.22%) |
Jul 27, 2022 | 8.360 | 8.710 | 8.250 | 8.700 | 8,350,778 | +0.45(+5.45%) |
Jul 26, 2022 | 8.470 | 8.500 | 8.140 | 8.250 | 6,902,869 | -0.48(-5.50%) |
Jul 25, 2022 | 8.820 | 8.830 | 8.530 | 8.730 | 6,153,290 | -0.03(-0.34%) |
Jul 22, 2022 | 9.020 | 9.050 | 8.660 | 8.760 | 4,439,287 | -0.20(-2.23%) |
Jul 21, 2022 | 8.820 | 8.980 | 8.720 | 8.960 | 5,271,828 | +0.01(+0.11%) |
Jul 20, 2022 | 8.740 | 8.980 | 8.685 | 8.950 | 5,473,011 | +0.21(+2.40%) |
Jul 19, 2022 | 8.440 | 8.770 | 8.440 | 8.740 | 10,945,118 | +0.49(+5.94%) |
Jul 18, 2022 | 8.510 | 8.680 | 8.210 | 8.250 | 8,605,175 | -0.08(-0.96%) |
Jul 15, 2022 | 8.220 | 8.420 | 8.105 | 8.330 | 5,693,881 | +0.21(+2.59%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.100 | 8.120 | 6,382,473 | -0.41(-4.81%) |
Jul 13, 2022 | 8.440 | 8.575 | 8.305 | 8.530 | 4,298,754 | -0.08(-0.93%) |
Jul 12, 2022 | 8.620 | 8.790 | 8.540 | 8.610 | 4,444,692 | -0.01(-0.12%) |
Jul 11, 2022 | 8.620 | 8.820 | 8.475 | 8.620 | 6,889,162 | -0.35(-3.90%) |
Jul 08, 2022 | 8.730 | 9.028 | 8.670 | 8.970 | 6,276,046 | +0.15(+1.70%) |
Jul 07, 2022 | 8.610 | 8.860 | 8.525 | 8.820 | 6,370,511 | +0.30(+3.52%) |
Jul 06, 2022 | 8.750 | 8.830 | 8.430 | 8.520 | 5,816,049 | -0.22(-2.52%) |
Jul 05, 2022 | 8.320 | 8.750 | 8.265 | 8.740 | 6,595,776 | +0.24(+2.82%) |
Jul 01, 2022 | 8.280 | 8.530 | 8.130 | 8.500 | 12,719,898 | +0.17(+2.04%) |
Jun 30, 2022 | 8.600 | 8.670 | 8.270 | 8.330 | 14,194,534 | -0.45(-5.13%) |
Jun 29, 2022 | 9.070 | 9.130 | 8.700 | 8.780 | 11,494,143 | -0.35(-3.83%) |
Jun 28, 2022 | 9.420 | 9.630 | 9.130 | 9.130 | 6,290,639 | -0.20(-2.14%) |
Jun 27, 2022 | 9.640 | 9.680 | 9.170 | 9.330 | 9,377,871 | -0.25(-2.61%) |
Jun 24, 2022 | 9.260 | 9.600 | 9.160 | 9.580 | 8,660,626 | +0.49(+5.39%) |
Jun 23, 2022 | 8.990 | 9.135 | 8.780 | 9.090 | 6,591,234 | +0.16(+1.79%) |
Jun 22, 2022 | 8.810 | 9.100 | 8.730 | 8.930 | 8,105,624 | +0.06(+0.68%) |
Jun 21, 2022 | 9.100 | 9.235 | 8.790 | 8.870 | 11,630,453 | -0.29(-3.17%) |
Jun 17, 2022 | 8.980 | 9.400 | 8.895 | 9.160 | 53,845,100 | +0.22(+2.46%) |
Jun 16, 2022 | 9.280 | 9.320 | 8.840 | 8.940 | 9,575,303 | -0.62(-6.49%) |
Jun 15, 2022 | 9.580 | 9.795 | 9.400 | 9.560 | 7,610,884 | +0.10(+1.06%) |
Jun 14, 2022 | 9.680 | 9.830 | 9.415 | 9.460 | 6,354,108 | -0.20(-2.07%) |
Jun 13, 2022 | 9.760 | 9.870 | 9.525 | 9.660 | 9,296,768 | -0.47(-4.64%) |
Jun 10, 2022 | 10.25 | 10.40 | 10.05 | 10.13 | 6,067,334 | -0.40(-3.80%) |
Jun 09, 2022 | 10.91 | 10.92 | 10.52 | 10.53 | 6,830,513 | -0.39(-3.57%) |
Jun 08, 2022 | 10.86 | 11.12 | 10.81 | 10.92 | 5,566,579 | -0.07(-0.64%) |
Jun 07, 2022 | 10.87 | 11.07 | 10.70 | 10.99 | 6,006,847 | -0.04(-0.36%) |
Jun 06, 2022 | 11.10 | 11.29 | 10.84 | 11.03 | 7,888,133 | +0.03(+0.27%) |
Jun 03, 2022 | 10.85 | 11.17 | 10.77 | 11.00 | 6,815,298 | -0.03(-0.27%) |
Jun 02, 2022 | 10.51 | 11.06 | 10.45 | 11.03 | 7,157,526 | +0.70(+6.78%) |