Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.67 | 10.84 | 10.37 | 10.50 | 1,462,601 | +0.16(+1.55%) |
Aug 30, 2022 | 10.65 | 10.88 | 10.18 | 10.34 | 1,396,446 | -0.18(-1.71%) |
Aug 29, 2022 | 10.25 | 10.94 | 10.07 | 10.52 | 1,238,942 | +0.04(+0.38%) |
Aug 26, 2022 | 11.13 | 11.27 | 10.37 | 10.48 | 1,749,019 | -0.56(-5.07%) |
Aug 25, 2022 | 11.66 | 11.92 | 11.01 | 11.04 | 1,464,820 | -0.43(-3.75%) |
Aug 24, 2022 | 10.86 | 11.70 | 10.71 | 11.47 | 1,620,882 | +0.52(+4.75%) |
Aug 23, 2022 | 10.41 | 11.13 | 10.31 | 10.95 | 1,783,261 | +0.70(+6.83%) |
Aug 22, 2022 | 10.18 | 10.65 | 10.08 | 10.25 | 1,427,101 | -0.12(-1.16%) |
Aug 19, 2022 | 10.48 | 10.90 | 10.28 | 10.37 | 1,432,531 | -0.33(-3.08%) |
Aug 18, 2022 | 10.51 | 10.75 | 10.08 | 10.70 | 1,759,144 | +0.10(+0.94%) |
Aug 17, 2022 | 10.86 | 11.14 | 10.37 | 10.60 | 1,767,327 | -0.48(-4.33%) |
Aug 16, 2022 | 11.64 | 11.67 | 10.89 | 11.08 | 1,595,581 | -0.48(-4.15%) |
Aug 15, 2022 | 11.50 | 11.95 | 11.25 | 11.56 | 1,765,946 | -0.04(-0.34%) |
Aug 12, 2022 | 11.08 | 11.84 | 10.92 | 11.60 | 1,935,840 | +0.72(+6.62%) |
Aug 11, 2022 | 12.06 | 12.18 | 10.70 | 10.88 | 2,662,043 | -1.11(-9.26%) |
Aug 10, 2022 | 11.53 | 12.21 | 11.10 | 11.99 | 2,038,438 | +0.90(+8.12%) |
Aug 09, 2022 | 11.60 | 11.88 | 10.77 | 11.09 | 2,013,836 | -0.84(-7.04%) |
Aug 08, 2022 | 11.26 | 12.64 | 11.26 | 11.93 | 3,044,816 | +0.74(+6.61%) |
Aug 05, 2022 | 9.670 | 11.22 | 9.350 | 11.19 | 3,867,265 | +1.21(+12.12%) |
Aug 04, 2022 | 7.950 | 10.02 | 7.910 | 9.980 | 5,609,778 | +2.04(+25.69%) |
Aug 03, 2022 | 8.220 | 8.400 | 6.550 | 7.940 | 8,124,735 | -1.06(-11.78%) |
Aug 02, 2022 | 8.410 | 9.060 | 8.330 | 9.000 | 1,642,800 | +0.54(+6.38%) |
Aug 01, 2022 | 8.540 | 8.890 | 8.310 | 8.460 | 1,754,041 | -0.20(-2.31%) |
Jul 29, 2022 | 9.190 | 9.300 | 8.464 | 8.660 | 1,898,128 | -0.46(-5.04%) |
Jul 28, 2022 | 10.05 | 10.23 | 9.070 | 9.120 | 2,071,161 | -0.96(-9.52%) |
Jul 27, 2022 | 9.410 | 10.18 | 8.921 | 10.08 | 3,277,431 | +0.79(+8.50%) |
Jul 26, 2022 | 11.96 | 11.96 | 9.220 | 9.290 | 5,949,884 | -1.74(-15.78%) |
Jul 25, 2022 | 10.21 | 11.07 | 10.04 | 11.03 | 2,320,970 | +0.88(+8.67%) |
Jul 22, 2022 | 10.07 | 10.21 | 9.630 | 10.15 | 2,525,817 | +0.26(+2.63%) |
Jul 21, 2022 | 9.760 | 9.920 | 9.620 | 9.890 | 1,153,175 | +0.08(+0.82%) |
Jul 20, 2022 | 9.640 | 10.53 | 9.580 | 9.810 | 1,655,420 | +0.23(+2.40%) |
Jul 19, 2022 | 8.680 | 9.680 | 8.675 | 9.580 | 1,537,457 | +0.82(+9.36%) |
Jul 18, 2022 | 9.200 | 9.500 | 8.720 | 8.760 | 1,527,347 | -0.23(-2.56%) |
Jul 15, 2022 | 9.630 | 9.630 | 8.745 | 8.990 | 1,676,819 | -0.49(-5.17%) |
Jul 14, 2022 | 9.950 | 9.950 | 9.450 | 9.480 | 1,286,379 | -0.45(-4.53%) |
Jul 13, 2022 | 9.230 | 10.05 | 9.190 | 9.930 | 1,314,688 | +0.34(+3.55%) |
Jul 12, 2022 | 9.290 | 9.710 | 8.862 | 9.590 | 1,509,132 | +0.44(+4.81%) |
Jul 11, 2022 | 9.880 | 10.14 | 9.090 | 9.150 | 1,725,992 | -0.93(-9.23%) |
Jul 08, 2022 | 10.34 | 10.68 | 10.04 | 10.08 | 1,627,071 | -0.44(-4.18%) |
Jul 07, 2022 | 10.60 | 10.78 | 10.32 | 10.52 | 2,189,578 | -0.08(-0.75%) |
Jul 06, 2022 | 10.79 | 11.48 | 10.58 | 10.60 | 2,309,684 | -0.19(-1.76%) |
Jul 05, 2022 | 9.820 | 10.82 | 9.430 | 10.79 | 2,861,028 | +0.87(+8.77%) |
Jul 01, 2022 | 9.150 | 10.02 | 9.050 | 9.920 | 2,500,498 | +0.84(+9.25%) |
Jun 30, 2022 | 8.790 | 9.250 | 8.540 | 9.080 | 1,684,602 | +0.24(+2.71%) |
Jun 29, 2022 | 8.700 | 8.980 | 8.330 | 8.840 | 1,277,749 | +0.14(+1.61%) |
Jun 28, 2022 | 9.260 | 9.540 | 8.690 | 8.700 | 1,818,916 | -0.64(-6.85%) |
Jun 27, 2022 | 9.220 | 9.425 | 8.580 | 9.340 | 1,472,957 | +0.10(+1.08%) |
Jun 24, 2022 | 9.070 | 9.430 | 8.690 | 9.240 | 2,817,618 | +0.16(+1.76%) |
Jun 23, 2022 | 8.490 | 9.080 | 8.330 | 9.080 | 2,265,307 | +0.63(+7.46%) |
Jun 22, 2022 | 7.780 | 8.789 | 7.770 | 8.450 | 2,329,945 | +0.48(+6.02%) |
Jun 21, 2022 | 7.820 | 8.419 | 7.795 | 7.970 | 2,990,600 | +0.32(+4.18%) |
Jun 17, 2022 | 6.620 | 7.900 | 6.552 | 7.650 | 4,142,776 | +1.14(+17.51%) |
Jun 16, 2022 | 6.420 | 6.675 | 6.083 | 6.510 | 2,215,293 | -0.23(-3.41%) |
Jun 15, 2022 | 6.640 | 6.860 | 6.415 | 6.740 | 1,865,854 | +0.23(+3.53%) |
Jun 14, 2022 | 6.070 | 6.655 | 5.820 | 6.510 | 1,981,553 | +0.56(+9.41%) |
Jun 13, 2022 | 6.260 | 6.450 | 5.740 | 5.950 | 2,606,375 | -0.71(-10.66%) |
Jun 10, 2022 | 7.240 | 7.350 | 6.410 | 6.660 | 2,500,021 | -0.83(-11.08%) |
Jun 09, 2022 | 7.670 | 7.720 | 7.440 | 7.490 | 1,603,679 | -0.32(-4.10%) |
Jun 08, 2022 | 7.940 | 8.345 | 7.670 | 7.810 | 1,792,462 | -0.24(-2.98%) |
Jun 07, 2022 | 6.770 | 8.140 | 6.770 | 8.050 | 2,318,414 | +1.04(+14.84%) |
Jun 06, 2022 | 7.060 | 7.550 | 6.930 | 7.010 | 1,769,172 | -0.21(-2.91%) |
Jun 03, 2022 | 6.660 | 7.220 | 6.640 | 7.220 | 1,980,541 | +0.50(+7.44%) |
Jun 02, 2022 | 6.520 | 6.870 | 6.425 | 6.720 | 1,540,280 | +0.13(+1.97%) |