Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.300 | 9.800 | 9.300 | 9.750 | 460,438 | +0.43(+4.61%) |
Aug 30, 2022 | 11.05 | 11.07 | 9.000 | 9.320 | 1,018,224 | -1.58(-14.50%) |
Aug 29, 2022 | 10.50 | 11.05 | 10.45 | 10.90 | 919,556 | +0.36(+3.42%) |
Aug 26, 2022 | 10.43 | 10.64 | 10.07 | 10.54 | 690,948 | +0.15(+1.44%) |
Aug 25, 2022 | 10.13 | 10.99 | 10.13 | 10.39 | 959,775 | +0.29(+2.87%) |
Aug 24, 2022 | 10.00 | 10.17 | 9.790 | 10.10 | 465,664 | +0.12(+1.20%) |
Aug 23, 2022 | 9.990 | 10.09 | 9.635 | 9.980 | 389,083 | +0.21(+2.15%) |
Aug 22, 2022 | 10.12 | 10.29 | 9.550 | 9.770 | 592,717 | -0.48(-4.68%) |
Aug 19, 2022 | 10.05 | 10.31 | 9.870 | 10.25 | 809,120 | +0.05(+0.49%) |
Aug 18, 2022 | 9.810 | 10.30 | 9.730 | 10.20 | 495,361 | +0.29(+2.93%) |
Aug 17, 2022 | 10.08 | 10.31 | 9.790 | 9.910 | 481,469 | -0.33(-3.22%) |
Aug 16, 2022 | 10.05 | 10.38 | 10.04 | 10.24 | 660,192 | -0.01(-0.10%) |
Aug 15, 2022 | 10.14 | 10.49 | 9.850 | 10.25 | 655,174 | +0.02(+0.20%) |
Aug 12, 2022 | 9.800 | 10.28 | 9.100 | 10.23 | 969,102 | +0.44(+4.49%) |
Aug 11, 2022 | 8.740 | 10.20 | 8.723 | 9.790 | 2,279,524 | +1.17(+13.57%) |
Aug 10, 2022 | 8.600 | 8.740 | 8.365 | 8.620 | 476,670 | +0.14(+1.65%) |
Aug 09, 2022 | 8.560 | 8.600 | 8.250 | 8.480 | 457,470 | -0.16(-1.85%) |
Aug 08, 2022 | 8.850 | 9.050 | 8.630 | 8.640 | 500,237 | -0.16(-1.82%) |
Aug 05, 2022 | 8.780 | 9.100 | 8.760 | 8.800 | 327,809 | -0.17(-1.90%) |
Aug 04, 2022 | 8.940 | 9.240 | 8.750 | 8.970 | 312,626 | +0.16(+1.82%) |
Aug 03, 2022 | 9.090 | 9.250 | 8.730 | 8.810 | 410,985 | -0.24(-2.65%) |
Aug 02, 2022 | 9.510 | 9.510 | 8.800 | 9.050 | 481,413 | -0.40(-4.23%) |
Aug 01, 2022 | 9.390 | 9.850 | 9.170 | 9.450 | 531,722 | +0.06(+0.64%) |
Jul 29, 2022 | 9.380 | 9.430 | 8.850 | 9.390 | 436,625 | +0.03(+0.32%) |
Jul 28, 2022 | 8.920 | 9.360 | 8.880 | 9.360 | 346,026 | +0.44(+4.93%) |
Jul 27, 2022 | 9.240 | 9.250 | 8.780 | 8.920 | 303,078 | -0.27(-2.94%) |
Jul 26, 2022 | 9.180 | 9.220 | 8.820 | 9.190 | 238,170 | -0.01(-0.11%) |
Jul 25, 2022 | 8.900 | 9.250 | 8.780 | 9.200 | 216,518 | +0.30(+3.37%) |
Jul 22, 2022 | 9.130 | 9.370 | 8.820 | 8.900 | 484,081 | -0.09(-1.00%) |
Jul 21, 2022 | 9.220 | 9.220 | 8.760 | 8.990 | 201,168 | -0.21(-2.28%) |
Jul 20, 2022 | 8.780 | 9.250 | 8.700 | 9.200 | 257,720 | +0.46(+5.26%) |
Jul 19, 2022 | 9.100 | 9.250 | 8.620 | 8.740 | 350,022 | -0.38(-4.17%) |
Jul 18, 2022 | 9.140 | 9.690 | 9.030 | 9.120 | 400,022 | +0.11(+1.22%) |
Jul 15, 2022 | 9.330 | 9.340 | 8.900 | 9.010 | 267,659 | -0.16(-1.74%) |
Jul 14, 2022 | 9.000 | 9.349 | 8.920 | 9.170 | 480,055 | +0.42(+4.80%) |
Jul 13, 2022 | 8.500 | 8.800 | 8.470 | 8.750 | 394,354 | +0.28(+3.31%) |
Jul 12, 2022 | 9.100 | 9.230 | 8.410 | 8.470 | 314,663 | -0.76(-8.23%) |
Jul 11, 2022 | 9.110 | 9.300 | 8.900 | 9.230 | 290,279 | +0.07(+0.76%) |
Jul 08, 2022 | 9.070 | 9.300 | 8.810 | 9.160 | 269,533 | +0.21(+2.35%) |
Jul 07, 2022 | 8.760 | 9.170 | 8.760 | 8.950 | 328,061 | +0.28(+3.23%) |
Jul 06, 2022 | 9.200 | 9.385 | 8.590 | 8.670 | 410,656 | -0.43(-4.73%) |
Jul 05, 2022 | 8.800 | 9.220 | 8.660 | 9.100 | 575,625 | +0.26(+2.94%) |
Jul 01, 2022 | 8.430 | 9.010 | 8.030 | 8.840 | 606,689 | +0.68(+8.33%) |
Jun 30, 2022 | 8.710 | 8.830 | 7.950 | 8.160 | 1,193,608 | -0.77(-8.62%) |
Jun 29, 2022 | 7.610 | 9.840 | 7.470 | 8.930 | 6,361,275 | +1.26(+16.43%) |
Jun 28, 2022 | 6.930 | 7.730 | 6.930 | 7.670 | 566,570 | +0.84(+12.30%) |
Jun 27, 2022 | 7.130 | 7.180 | 6.620 | 6.830 | 738,789 | -0.21(-2.98%) |
Jun 24, 2022 | 7.290 | 7.490 | 7.010 | 7.040 | 3,257,362 | -0.25(-3.43%) |
Jun 23, 2022 | 7.400 | 7.660 | 7.230 | 7.290 | 558,662 | -0.15(-2.02%) |
Jun 22, 2022 | 7.820 | 7.820 | 7.260 | 7.440 | 931,568 | -0.38(-4.86%) |
Jun 21, 2022 | 8.000 | 8.230 | 7.740 | 7.820 | 588,871 | -0.15(-1.88%) |
Jun 17, 2022 | 8.620 | 8.650 | 7.840 | 7.970 | 1,238,423 | -0.59(-6.89%) |
Jun 16, 2022 | 8.490 | 8.990 | 8.300 | 8.560 | 885,317 | -0.17(-1.95%) |
Jun 15, 2022 | 8.220 | 8.755 | 8.220 | 8.730 | 625,767 | +0.53(+6.46%) |
Jun 14, 2022 | 7.780 | 8.266 | 7.600 | 8.200 | 350,801 | +0.36(+4.59%) |
Jun 13, 2022 | 8.500 | 8.699 | 7.540 | 7.840 | 842,780 | -0.91(-10.40%) |
Jun 10, 2022 | 9.000 | 9.250 | 8.615 | 8.750 | 477,791 | -0.46(-4.99%) |
Jun 09, 2022 | 9.280 | 9.600 | 9.050 | 9.210 | 581,708 | -0.05(-0.54%) |
Jun 08, 2022 | 9.150 | 9.670 | 9.110 | 9.260 | 412,379 | -0.12(-1.28%) |
Jun 07, 2022 | 9.520 | 9.890 | 8.880 | 9.380 | 717,691 | -0.30(-3.10%) |
Jun 06, 2022 | 10.31 | 10.40 | 9.222 | 9.680 | 668,315 | -0.45(-4.44%) |
Jun 03, 2022 | 10.01 | 10.20 | 9.800 | 10.13 | 400,371 | -0.15(-1.46%) |
Jun 02, 2022 | 9.900 | 10.34 | 9.590 | 10.28 | 528,411 | +0.38(+3.84%) |