Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.15 | 10.29 | 9.930 | 10.05 | 1,009,805 | +0.18(+1.82%) |
Aug 30, 2022 | 10.34 | 10.45 | 9.710 | 9.870 | 897,339 | -0.34(-3.33%) |
Aug 29, 2022 | 10.53 | 10.86 | 10.18 | 10.21 | 782,825 | -0.49(-4.58%) |
Aug 26, 2022 | 11.00 | 11.20 | 10.54 | 10.70 | 1,303,736 | -0.89(-7.68%) |
Aug 25, 2022 | 11.23 | 11.70 | 11.08 | 11.59 | 891,144 | +0.51(+4.60%) |
Aug 24, 2022 | 10.68 | 11.15 | 10.68 | 11.08 | 611,767 | +0.46(+4.33%) |
Aug 23, 2022 | 10.51 | 10.68 | 10.37 | 10.62 | 991,730 | +0.15(+1.43%) |
Aug 22, 2022 | 10.65 | 10.86 | 10.34 | 10.47 | 1,054,753 | -0.67(-6.01%) |
Aug 19, 2022 | 11.75 | 11.82 | 11.12 | 11.14 | 1,279,041 | -0.92(-7.63%) |
Aug 18, 2022 | 12.08 | 12.08 | 11.46 | 12.06 | 1,350,025 | +0.42(+3.61%) |
Aug 17, 2022 | 11.92 | 12.11 | 11.52 | 11.64 | 962,067 | -0.44(-3.64%) |
Aug 16, 2022 | 12.80 | 12.84 | 11.99 | 12.08 | 3,660,178 | -0.83(-6.43%) |
Aug 15, 2022 | 12.66 | 12.98 | 12.46 | 12.91 | 1,727,577 | +0.29(+2.30%) |
Aug 12, 2022 | 12.36 | 12.73 | 12.20 | 12.62 | 1,654,479 | +0.33(+2.69%) |
Aug 11, 2022 | 12.00 | 12.90 | 12.00 | 12.29 | 2,545,660 | +0.41(+3.45%) |
Aug 10, 2022 | 11.78 | 12.05 | 11.43 | 11.88 | 2,192,997 | +0.20(+1.71%) |
Aug 09, 2022 | 10.56 | 12.10 | 10.35 | 11.68 | 5,036,166 | +1.45(+14.17%) |
Aug 08, 2022 | 10.36 | 10.77 | 10.10 | 10.23 | 2,398,072 | +0.02(+0.20%) |
Aug 05, 2022 | 9.920 | 10.30 | 9.620 | 10.21 | 1,163,519 | +0.03(+0.29%) |
Aug 04, 2022 | 9.990 | 10.22 | 9.900 | 10.18 | 1,210,985 | +0.18(+1.80%) |
Aug 03, 2022 | 10.40 | 10.50 | 9.980 | 10.00 | 1,632,875 | -0.20(-1.96%) |
Aug 02, 2022 | 10.00 | 10.70 | 9.770 | 10.20 | 2,398,624 | +0.07(+0.69%) |
Aug 01, 2022 | 10.05 | 10.95 | 9.920 | 10.13 | 2,091,761 | +0.01(+0.10%) |
Jul 29, 2022 | 9.830 | 10.16 | 9.650 | 10.12 | 1,367,438 | +0.22(+2.22%) |
Jul 28, 2022 | 9.920 | 10.14 | 9.655 | 9.900 | 1,536,320 | -0.09(-0.90%) |
Jul 27, 2022 | 9.600 | 10.02 | 8.870 | 9.990 | 2,992,520 | +0.55(+5.83%) |
Jul 26, 2022 | 9.330 | 9.450 | 9.060 | 9.440 | 1,721,714 | -0.03(-0.32%) |
Jul 25, 2022 | 9.420 | 9.662 | 9.270 | 9.470 | 1,743,058 | -0.01(-0.11%) |
Jul 22, 2022 | 9.490 | 9.710 | 9.170 | 9.480 | 3,124,996 | +0.18(+1.94%) |
Jul 21, 2022 | 8.420 | 9.320 | 8.410 | 9.300 | 3,686,726 | +0.88(+10.45%) |
Jul 20, 2022 | 8.260 | 8.730 | 8.245 | 8.420 | 3,175,061 | +0.18(+2.18%) |
Jul 19, 2022 | 7.960 | 8.350 | 7.950 | 8.240 | 1,887,866 | +0.38(+4.83%) |
Jul 18, 2022 | 8.420 | 8.645 | 7.770 | 7.860 | 1,354,634 | -0.39(-4.73%) |
Jul 15, 2022 | 8.510 | 8.510 | 8.069 | 8.250 | 1,129,697 | -0.07(-0.84%) |
Jul 14, 2022 | 8.680 | 8.700 | 8.175 | 8.320 | 877,559 | -0.43(-4.91%) |
Jul 13, 2022 | 8.420 | 8.905 | 8.230 | 8.750 | 1,208,508 | +0.02(+0.23%) |
Jul 12, 2022 | 8.610 | 8.770 | 8.370 | 8.730 | 869,285 | +0.22(+2.59%) |
Jul 11, 2022 | 8.880 | 8.940 | 8.420 | 8.510 | 680,406 | -0.43(-4.81%) |
Jul 08, 2022 | 8.820 | 9.220 | 8.800 | 8.940 | 1,002,867 | -0.08(-0.89%) |
Jul 07, 2022 | 8.760 | 9.120 | 8.740 | 9.020 | 917,482 | +0.21(+2.38%) |
Jul 06, 2022 | 9.090 | 9.340 | 8.720 | 8.810 | 1,006,162 | -0.43(-4.65%) |
Jul 05, 2022 | 8.340 | 9.245 | 8.150 | 9.240 | 2,159,704 | +0.87(+10.39%) |
Jul 01, 2022 | 8.330 | 8.580 | 8.110 | 8.370 | 2,879,863 | +0.22(+2.70%) |
Jun 30, 2022 | 8.170 | 8.290 | 7.940 | 8.150 | 1,104,282 | -0.18(-2.16%) |
Jun 29, 2022 | 8.440 | 8.519 | 8.230 | 8.330 | 978,213 | -0.22(-2.57%) |
Jun 28, 2022 | 9.090 | 9.185 | 8.500 | 8.550 | 1,095,211 | -0.51(-5.63%) |
Jun 27, 2022 | 9.740 | 9.890 | 8.990 | 9.060 | 3,075,192 | -0.63(-6.50%) |
Jun 24, 2022 | 9.160 | 9.760 | 8.920 | 9.690 | 8,265,176 | +0.58(+6.37%) |
Jun 23, 2022 | 7.980 | 9.120 | 7.960 | 9.110 | 2,452,742 | +1.20(+15.17%) |
Jun 22, 2022 | 7.370 | 8.135 | 7.320 | 7.910 | 1,619,440 | +0.42(+5.61%) |
Jun 21, 2022 | 7.660 | 7.830 | 7.460 | 7.490 | 1,286,221 | -0.06(-0.79%) |
Jun 17, 2022 | 7.180 | 7.760 | 7.120 | 7.550 | 3,450,945 | +0.49(+6.94%) |
Jun 16, 2022 | 7.180 | 7.180 | 6.855 | 7.060 | 2,991,348 | -0.46(-6.12%) |
Jun 15, 2022 | 7.280 | 7.590 | 7.210 | 7.520 | 2,347,205 | +0.36(+5.03%) |
Jun 14, 2022 | 7.200 | 7.340 | 6.850 | 7.160 | 2,009,712 | -0.04(-0.56%) |
Jun 13, 2022 | 7.500 | 7.575 | 7.110 | 7.200 | 1,574,689 | -0.51(-6.61%) |
Jun 10, 2022 | 7.850 | 7.930 | 7.530 | 7.710 | 1,417,796 | -0.39(-4.81%) |
Jun 09, 2022 | 8.440 | 8.440 | 7.915 | 8.100 | 1,470,819 | -0.46(-5.37%) |
Jun 08, 2022 | 8.440 | 8.840 | 8.400 | 8.560 | 972,203 | +0.16(+1.90%) |
Jun 07, 2022 | 7.870 | 8.430 | 7.840 | 8.400 | 1,955,695 | +0.41(+5.13%) |
Jun 06, 2022 | 8.220 | 8.500 | 7.840 | 7.990 | 2,311,836 | -0.08(-0.99%) |
Jun 03, 2022 | 8.650 | 8.650 | 7.940 | 8.070 | 2,625,023 | -0.60(-6.92%) |
Jun 02, 2022 | 8.020 | 8.765 | 8.020 | 8.670 | 1,796,640 | +0.62(+7.70%) |