Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.28 | 10.81 | 10.25 | 10.55 | 549,517 | +0.05(+0.52%) |
Aug 30, 2022 | 10.88 | 11.04 | 10.49 | 10.49 | 504,883 | -0.54(-4.87%) |
Aug 29, 2022 | 11.03 | 11.17 | 10.87 | 11.03 | 498,162 | -0.14(-1.22%) |
Aug 26, 2022 | 11.48 | 11.48 | 11.04 | 11.17 | 585,657 | -0.43(-3.69%) |
Aug 25, 2022 | 11.53 | 11.65 | 11.24 | 11.59 | 605,469 | +0.12(+1.03%) |
Aug 24, 2022 | 11.20 | 11.52 | 11.05 | 11.47 | 631,529 | +0.31(+2.77%) |
Aug 23, 2022 | 10.75 | 11.24 | 10.59 | 11.17 | 589,887 | +0.61(+5.78%) |
Aug 22, 2022 | 10.47 | 10.86 | 10.34 | 10.56 | 799,573 | +0.02(+0.17%) |
Aug 19, 2022 | 10.35 | 10.82 | 10.32 | 10.54 | 559,586 | -0.05(-0.52%) |
Aug 18, 2022 | 10.11 | 11.07 | 10.03 | 10.59 | 641,266 | +0.62(+6.21%) |
Aug 17, 2022 | 9.991 | 10.11 | 9.754 | 9.972 | 522,652 | -0.11(-1.08%) |
Aug 16, 2022 | 9.572 | 10.11 | 9.572 | 10.08 | 476,785 | +0.52(+5.43%) |
Aug 15, 2022 | 9.144 | 9.617 | 9.052 | 9.562 | 435,413 | +0.05(+0.57%) |
Aug 12, 2022 | 9.544 | 9.599 | 9.253 | 9.508 | 557,008 | +0.00(+0.00%) |
Aug 11, 2022 | 9.526 | 9.808 | 9.380 | 9.508 | 654,340 | +0.15(+1.56%) |
Aug 10, 2022 | 9.244 | 9.490 | 9.153 | 9.362 | 646,700 | +0.20(+2.19%) |
Aug 09, 2022 | 9.016 | 9.262 | 9.016 | 9.162 | 276,647 | +0.20(+2.24%) |
Aug 08, 2022 | 8.788 | 9.189 | 8.788 | 8.961 | 789,317 | +0.26(+2.93%) |
Aug 05, 2022 | 8.624 | 8.770 | 8.351 | 8.706 | 491,871 | +0.17(+2.03%) |
Aug 04, 2022 | 9.025 | 9.116 | 8.479 | 8.533 | 747,175 | -0.45(-4.97%) |
Aug 03, 2022 | 9.380 | 9.465 | 8.980 | 8.980 | 562,382 | -0.36(-3.80%) |
Aug 02, 2022 | 9.244 | 9.426 | 9.098 | 9.335 | 499,334 | -0.02(-0.19%) |
Aug 01, 2022 | 9.189 | 9.380 | 8.820 | 9.353 | 806,678 | +0.26(+2.80%) |
Jul 29, 2022 | 9.289 | 9.508 | 9.062 | 9.098 | 1,974,666 | -0.01(-0.10%) |
Jul 28, 2022 | 8.206 | 9.289 | 8.187 | 9.107 | 2,096,486 | +1.32(+16.96%) |
Jul 27, 2022 | 7.599 | 7.966 | 7.438 | 7.787 | 1,427,507 | +0.30(+4.07%) |
Jul 26, 2022 | 7.491 | 7.706 | 7.464 | 7.482 | 529,993 | +0.03(+0.36%) |
Jul 25, 2022 | 7.259 | 7.590 | 7.169 | 7.455 | 754,874 | +0.29(+4.00%) |
Jul 22, 2022 | 7.267 | 7.438 | 7.106 | 7.169 | 231,162 | -0.14(-1.96%) |
Jul 21, 2022 | 7.321 | 7.366 | 7.151 | 7.312 | 209,586 | -0.10(-1.33%) |
Jul 20, 2022 | 7.482 | 7.563 | 7.259 | 7.411 | 527,747 | -0.08(-1.08%) |
Jul 19, 2022 | 7.384 | 7.536 | 7.285 | 7.491 | 243,073 | +0.14(+1.95%) |
Jul 18, 2022 | 7.357 | 7.527 | 7.223 | 7.348 | 791,758 | +0.12(+1.61%) |
Jul 15, 2022 | 7.312 | 7.312 | 7.124 | 7.232 | 226,195 | +0.08(+1.13%) |
Jul 14, 2022 | 7.178 | 7.267 | 7.044 | 7.151 | 322,893 | -0.23(-3.15%) |
Jul 13, 2022 | 7.017 | 7.396 | 7.017 | 7.384 | 923,911 | +0.35(+4.96%) |
Jul 12, 2022 | 7.008 | 7.218 | 6.981 | 7.035 | 388,619 | -0.13(-1.75%) |
Jul 11, 2022 | 7.259 | 7.321 | 6.999 | 7.160 | 916,760 | -0.18(-2.44%) |
Jul 08, 2022 | 7.608 | 7.652 | 7.160 | 7.339 | 916,213 | -0.23(-3.07%) |
Jul 07, 2022 | 7.402 | 7.813 | 7.388 | 7.572 | 833,903 | +0.40(+5.62%) |
Jul 06, 2022 | 7.223 | 7.415 | 6.981 | 7.169 | 919,935 | -0.16(-2.20%) |
Jul 05, 2022 | 7.357 | 7.429 | 7.071 | 7.330 | 1,101,696 | -0.16(-2.15%) |
Jul 01, 2022 | 7.187 | 7.545 | 7.080 | 7.491 | 448,650 | +0.31(+4.36%) |
Jun 30, 2022 | 7.160 | 7.250 | 6.811 | 7.178 | 949,348 | -0.04(-0.62%) |
Jun 29, 2022 | 7.617 | 7.769 | 7.214 | 7.223 | 702,147 | -0.33(-4.38%) |
Jun 28, 2022 | 7.831 | 8.019 | 7.509 | 7.554 | 709,456 | -0.07(-0.94%) |
Jun 27, 2022 | 7.393 | 7.769 | 7.241 | 7.625 | 692,216 | +0.30(+4.03%) |
Jun 24, 2022 | 7.518 | 7.679 | 7.294 | 7.330 | 427,798 | +0.01(+0.12%) |
Jun 23, 2022 | 8.028 | 8.055 | 7.205 | 7.321 | 764,592 | -0.61(-7.67%) |
Jun 22, 2022 | 8.171 | 8.171 | 7.796 | 7.930 | 955,399 | -0.64(-7.52%) |
Jun 21, 2022 | 8.324 | 8.905 | 8.288 | 8.574 | 654,515 | +0.42(+5.16%) |
Jun 17, 2022 | 8.458 | 8.521 | 7.804 | 8.154 | 1,284,021 | -0.28(-3.29%) |
Jun 16, 2022 | 8.914 | 8.937 | 8.225 | 8.431 | 931,781 | -0.66(-7.28%) |
Jun 15, 2022 | 9.353 | 9.559 | 8.941 | 9.093 | 1,260,479 | -0.28(-2.96%) |
Jun 14, 2022 | 10.10 | 10.21 | 9.353 | 9.371 | 1,083,046 | -0.64(-6.43%) |
Jun 13, 2022 | 10.74 | 10.79 | 9.935 | 10.02 | 1,087,718 | -1.00(-9.10%) |
Jun 10, 2022 | 11.23 | 11.36 | 10.87 | 11.02 | 269,276 | -0.47(-4.13%) |
Jun 09, 2022 | 11.12 | 11.59 | 11.07 | 11.49 | 326,932 | +0.27(+2.39%) |
Jun 08, 2022 | 11.40 | 11.40 | 10.93 | 11.22 | 332,824 | -0.16(-1.42%) |
Jun 07, 2022 | 11.36 | 11.47 | 11.25 | 11.38 | 256,528 | -0.10(-0.86%) |
Jun 06, 2022 | 11.25 | 11.48 | 11.12 | 11.48 | 246,326 | +0.38(+3.38%) |
Jun 03, 2022 | 11.20 | 11.27 | 11.05 | 11.11 | 168,844 | -0.20(-1.74%) |
Jun 02, 2022 | 11.18 | 11.35 | 11.15 | 11.30 | 201,855 | +0.02(+0.16%) |