Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.810 | 7.970 | 7.720 | 7.770 | 873,296 | -0.01(-0.13%) |
Aug 30, 2022 | 7.850 | 7.850 | 7.660 | 7.780 | 1,058,517 | +0.07(+0.91%) |
Aug 29, 2022 | 7.920 | 7.920 | 7.670 | 7.710 | 954,112 | -0.25(-3.14%) |
Aug 26, 2022 | 8.160 | 8.190 | 7.920 | 7.960 | 504,986 | -0.23(-2.81%) |
Aug 25, 2022 | 8.200 | 8.280 | 8.120 | 8.190 | 296,410 | +0.12(+1.49%) |
Aug 24, 2022 | 7.940 | 8.140 | 7.930 | 8.070 | 590,001 | -0.09(-1.10%) |
Aug 23, 2022 | 8.210 | 8.210 | 8.030 | 8.160 | 1,140,018 | -0.17(-2.04%) |
Aug 22, 2022 | 8.300 | 8.370 | 8.255 | 8.330 | 919,702 | -0.10(-1.19%) |
Aug 19, 2022 | 8.380 | 8.530 | 8.340 | 8.430 | 489,829 | +0.05(+0.60%) |
Aug 18, 2022 | 8.620 | 8.620 | 8.330 | 8.380 | 820,099 | -0.28(-3.23%) |
Aug 17, 2022 | 8.770 | 8.790 | 8.580 | 8.660 | 471,029 | -0.18(-2.04%) |
Aug 16, 2022 | 8.920 | 8.950 | 8.790 | 8.840 | 738,488 | -0.08(-0.90%) |
Aug 15, 2022 | 8.900 | 8.950 | 8.855 | 8.920 | 623,956 | -0.08(-0.89%) |
Aug 12, 2022 | 8.970 | 9.060 | 8.960 | 9.000 | 479,976 | +0.02(+0.22%) |
Aug 11, 2022 | 8.910 | 9.135 | 8.910 | 8.980 | 593,104 | +0.01(+0.11%) |
Aug 10, 2022 | 8.900 | 8.970 | 8.765 | 8.970 | 557,129 | +0.15(+1.70%) |
Aug 09, 2022 | 8.960 | 9.040 | 8.780 | 8.820 | 1,479,792 | -0.14(-1.56%) |
Aug 08, 2022 | 9.240 | 9.240 | 8.940 | 8.960 | 855,863 | +0.06(+0.67%) |
Aug 05, 2022 | 9.150 | 9.150 | 8.860 | 8.900 | 941,109 | -0.19(-2.09%) |
Aug 04, 2022 | 8.810 | 9.170 | 8.800 | 9.090 | 1,126,272 | +0.52(+6.07%) |
Aug 03, 2022 | 8.620 | 8.860 | 8.410 | 8.570 | 2,299,977 | +0.28(+3.38%) |
Aug 02, 2022 | 8.550 | 8.550 | 8.285 | 8.290 | 1,536,494 | -0.31(-3.60%) |
Aug 01, 2022 | 8.930 | 9.010 | 8.565 | 8.600 | 1,866,707 | -0.28(-3.15%) |
Jul 29, 2022 | 9.450 | 9.450 | 8.880 | 8.880 | 1,819,532 | -0.64(-6.72%) |
Jul 28, 2022 | 9.540 | 9.988 | 9.220 | 9.520 | 1,540,309 | -1.08(-10.19%) |
Jul 27, 2022 | 10.60 | 10.64 | 10.45 | 10.60 | 654,117 | -0.02(-0.19%) |
Jul 26, 2022 | 10.59 | 10.72 | 10.53 | 10.62 | 745,203 | +0.06(+0.57%) |
Jul 25, 2022 | 10.56 | 10.57 | 10.41 | 10.56 | 566,030 | +0.00(+0.00%) |
Jul 22, 2022 | 10.63 | 10.65 | 10.45 | 10.56 | 723,505 | +0.06(+0.57%) |
Jul 21, 2022 | 10.48 | 10.60 | 10.37 | 10.50 | 530,303 | -0.10(-0.94%) |
Jul 20, 2022 | 10.63 | 10.67 | 10.47 | 10.60 | 790,662 | -0.02(-0.19%) |
Jul 19, 2022 | 10.44 | 10.68 | 10.44 | 10.62 | 622,648 | +0.31(+3.01%) |
Jul 18, 2022 | 10.14 | 10.43 | 10.14 | 10.31 | 851,800 | +0.17(+1.68%) |
Jul 15, 2022 | 10.36 | 10.36 | 9.920 | 10.14 | 1,348,157 | +0.46(+4.75%) |
Jul 14, 2022 | 10.18 | 10.18 | 9.610 | 9.680 | 2,131,604 | -0.71(-6.83%) |
Jul 13, 2022 | 10.37 | 10.54 | 10.21 | 10.39 | 767,190 | -0.18(-1.70%) |
Jul 12, 2022 | 10.83 | 10.83 | 10.55 | 10.57 | 954,175 | -0.47(-4.26%) |
Jul 11, 2022 | 10.94 | 11.22 | 10.87 | 11.04 | 859,476 | +0.09(+0.82%) |
Jul 08, 2022 | 11.00 | 11.00 | 10.79 | 10.95 | 912,049 | -0.17(-1.53%) |
Jul 07, 2022 | 11.40 | 11.40 | 11.02 | 11.12 | 784,036 | -0.08(-0.71%) |
Jul 06, 2022 | 11.52 | 11.52 | 10.78 | 11.20 | 1,958,789 | -0.77(-6.43%) |
Jul 05, 2022 | 11.69 | 11.99 | 11.61 | 11.97 | 1,282,856 | -0.52(-4.16%) |
Jul 01, 2022 | 11.74 | 12.50 | 11.74 | 12.49 | 930,552 | +0.61(+5.13%) |
Jun 30, 2022 | 11.72 | 11.98 | 11.60 | 11.88 | 1,138,766 | +0.58(+5.13%) |
Jun 29, 2022 | 11.41 | 11.45 | 11.08 | 11.30 | 1,178,253 | -1.00(-8.13%) |
Jun 28, 2022 | 12.67 | 12.67 | 12.27 | 12.30 | 573,425 | -0.56(-4.35%) |
Jun 27, 2022 | 12.00 | 13.10 | 11.84 | 12.86 | 1,046,135 | +0.87(+7.26%) |
Jun 24, 2022 | 11.92 | 12.02 | 11.82 | 11.99 | 476,902 | +0.09(+0.76%) |
Jun 23, 2022 | 11.59 | 11.91 | 11.59 | 11.90 | 597,911 | +0.36(+3.12%) |
Jun 22, 2022 | 11.42 | 11.70 | 11.13 | 11.54 | 361,594 | +0.07(+0.61%) |
Jun 21, 2022 | 11.69 | 11.77 | 11.41 | 11.47 | 877,402 | -0.10(-0.86%) |
Jun 17, 2022 | 11.42 | 11.64 | 11.31 | 11.57 | 907,829 | +0.26(+2.30%) |
Jun 16, 2022 | 11.16 | 11.40 | 11.16 | 11.31 | 418,004 | -0.10(-0.88%) |
Jun 15, 2022 | 11.45 | 11.53 | 11.27 | 11.41 | 553,185 | +0.01(+0.09%) |
Jun 14, 2022 | 11.57 | 11.88 | 11.31 | 11.40 | 613,313 | -0.41(-3.47%) |
Jun 13, 2022 | 11.48 | 11.92 | 11.48 | 11.81 | 1,008,417 | -0.12(-1.01%) |
Jun 10, 2022 | 12.34 | 12.34 | 11.93 | 11.93 | 389,431 | -0.66(-5.24%) |
Jun 09, 2022 | 12.63 | 12.77 | 12.55 | 12.59 | 468,967 | -0.19(-1.49%) |
Jun 08, 2022 | 12.73 | 12.91 | 12.73 | 12.78 | 379,352 | -0.01(-0.08%) |
Jun 07, 2022 | 12.67 | 12.89 | 12.65 | 12.79 | 383,573 | +0.00(+0.00%) |
Jun 06, 2022 | 12.76 | 12.86 | 12.67 | 12.79 | 434,880 | +0.21(+1.67%) |
Jun 03, 2022 | 12.53 | 12.76 | 12.37 | 12.58 | 484,065 | -0.30(-2.33%) |
Jun 02, 2022 | 12.37 | 13.08 | 12.27 | 12.88 | 781,758 | +0.29(+2.30%) |