Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.15 | 12.90 | 11.79 | 12.59 | 92,921 | +0.07(+0.53%) |
Aug 30, 2022 | 14.70 | 14.70 | 11.25 | 12.53 | 262,107 | -2.47(-16.50%) |
Aug 29, 2022 | 13.19 | 15.45 | 12.90 | 15.00 | 532,886 | +1.90(+14.55%) |
Aug 26, 2022 | 13.57 | 13.57 | 12.30 | 13.10 | 203,527 | -0.55(-4.07%) |
Aug 25, 2022 | 12.91 | 14.10 | 12.68 | 13.65 | 383,643 | +0.45(+3.41%) |
Aug 24, 2022 | 11.55 | 13.65 | 10.88 | 13.20 | 629,923 | +1.80(+15.80%) |
Aug 23, 2022 | 10.50 | 12.90 | 10.05 | 11.40 | 594,362 | +1.05(+10.16%) |
Aug 22, 2022 | 10.80 | 10.80 | 9.150 | 10.35 | 198,507 | -0.45(-4.19%) |
Aug 19, 2022 | 10.95 | 11.97 | 10.12 | 10.80 | 486,509 | -1.92(-15.09%) |
Aug 18, 2022 | 16.05 | 18.00 | 10.60 | 12.72 | 6,220,243 | +4.46(+53.90%) |
Aug 17, 2022 | 7.800 | 8.693 | 7.502 | 8.265 | 1,357,022 | +0.20(+2.45%) |
Aug 16, 2022 | 8.550 | 8.625 | 7.856 | 8.067 | 249,089 | -0.44(-5.17%) |
Aug 15, 2022 | 12.15 | 15.30 | 8.296 | 8.507 | 4,626,256 | +0.58(+7.36%) |
Aug 12, 2022 | 7.950 | 8.207 | 7.767 | 7.923 | 4,672 | +0.05(+0.61%) |
Aug 11, 2022 | 8.248 | 8.253 | 7.671 | 7.875 | 5,552 | -0.22(-2.78%) |
Aug 10, 2022 | 7.650 | 8.797 | 7.500 | 8.100 | 19,280 | +0.60(+8.00%) |
Aug 09, 2022 | 7.650 | 7.770 | 7.500 | 7.500 | 3,727 | -0.30(-3.83%) |
Aug 08, 2022 | 7.650 | 7.798 | 7.348 | 7.798 | 5,374 | +0.57(+7.86%) |
Aug 05, 2022 | 7.650 | 7.950 | 7.050 | 7.230 | 18,325 | -0.24(-3.17%) |
Aug 04, 2022 | 7.353 | 7.688 | 7.350 | 7.467 | 2,514 | +0.11(+1.55%) |
Aug 03, 2022 | 7.200 | 7.800 | 7.200 | 7.353 | 3,975 | -0.11(-1.47%) |
Aug 02, 2022 | 6.750 | 7.800 | 6.768 | 7.463 | 2,637 | +0.24(+3.39%) |
Aug 01, 2022 | 7.431 | 7.650 | 7.086 | 7.218 | 3,284 | -0.21(-2.77%) |
Jul 29, 2022 | 7.551 | 8.100 | 7.086 | 7.423 | 7,194 | -0.17(-2.17%) |
Jul 28, 2022 | 7.875 | 8.447 | 7.500 | 7.588 | 2,086 | +0.13(+1.69%) |
Jul 27, 2022 | 7.688 | 7.688 | 7.351 | 7.463 | 2,165 | -0.11(-1.49%) |
Jul 26, 2022 | 7.680 | 7.875 | 7.575 | 7.575 | 1,987 | -0.43(-5.32%) |
Jul 25, 2022 | 7.950 | 8.250 | 7.500 | 8.001 | 3,473 | +0.05(+0.64%) |
Jul 22, 2022 | 8.250 | 8.550 | 7.050 | 7.950 | 9,456 | +0.30(+3.92%) |
Jul 21, 2022 | 7.200 | 7.830 | 7.260 | 7.650 | 4,959 | +0.25(+3.41%) |
Jul 20, 2022 | 7.500 | 7.619 | 7.275 | 7.398 | 2,767 | -0.04(-0.56%) |
Jul 19, 2022 | 7.200 | 7.639 | 7.200 | 7.440 | 4,295 | +0.24(+3.27%) |
Jul 18, 2022 | 8.248 | 8.248 | 5.851 | 7.205 | 11,247 | -0.41(-5.40%) |
Jul 15, 2022 | 7.800 | 7.950 | 7.500 | 7.615 | 6,047 | -0.20(-2.55%) |
Jul 14, 2022 | 8.175 | 8.250 | 7.815 | 7.815 | 935 | -0.13(-1.70%) |
Jul 13, 2022 | 8.355 | 8.355 | 7.804 | 7.950 | 767 | +0.03(+0.32%) |
Jul 12, 2022 | 8.086 | 8.250 | 7.875 | 7.925 | 5,290 | -0.16(-2.00%) |
Jul 11, 2022 | 8.332 | 8.332 | 7.800 | 8.086 | 5,721 | +0.05(+0.63%) |
Jul 08, 2022 | 8.250 | 8.250 | 7.950 | 8.036 | 4,124 | -0.14(-1.76%) |
Jul 07, 2022 | 7.830 | 8.400 | 7.830 | 8.180 | 3,306 | +0.38(+4.87%) |
Jul 06, 2022 | 7.800 | 8.250 | 7.800 | 7.800 | 3,052 | +0.15(+1.90%) |
Jul 05, 2022 | 7.984 | 7.984 | 7.612 | 7.654 | 3,360 | -0.45(-5.52%) |
Jul 01, 2022 | 8.475 | 8.625 | 7.950 | 8.101 | 2,027 | +0.00(+0.00%) |
Jun 30, 2022 | 8.700 | 8.700 | 7.952 | 8.101 | 1,141 | -0.06(-0.74%) |
Jun 29, 2022 | 7.800 | 8.187 | 7.560 | 8.162 | 9,704 | +0.36(+4.63%) |
Jun 28, 2022 | 7.798 | 7.970 | 7.650 | 7.800 | 6,732 | -0.15(-1.87%) |
Jun 27, 2022 | 8.107 | 8.389 | 7.533 | 7.949 | 2,775 | +0.42(+5.52%) |
Jun 24, 2022 | 8.025 | 9.237 | 7.533 | 7.533 | 8,590 | -0.49(-6.13%) |
Jun 23, 2022 | 8.248 | 8.659 | 7.966 | 8.025 | 4,625 | -0.22(-2.73%) |
Jun 22, 2022 | 8.295 | 8.865 | 8.220 | 8.250 | 2,006 | -0.16(-1.91%) |
Jun 21, 2022 | 8.100 | 9.300 | 8.100 | 8.411 | 2,831 | +0.01(+0.13%) |
Jun 17, 2022 | 8.695 | 9.057 | 8.152 | 8.400 | 3,910 | -0.30(-3.40%) |
Jun 16, 2022 | 8.755 | 9.008 | 8.313 | 8.695 | 2,942 | +0.30(+3.52%) |
Jun 15, 2022 | 8.966 | 9.720 | 8.265 | 8.400 | 3,343 | -0.16(-1.87%) |
Jun 14, 2022 | 9.150 | 9.450 | 8.530 | 8.560 | 5,804 | -0.63(-6.82%) |
Jun 13, 2022 | 9.750 | 9.750 | 8.730 | 9.188 | 1,783 | +0.06(+0.66%) |
Jun 10, 2022 | 10.96 | 11.47 | 9.015 | 9.127 | 12,669 | -1.82(-16.61%) |
Jun 09, 2022 | 11.10 | 11.55 | 10.25 | 10.95 | 6,908 | -0.45(-3.97%) |
Jun 08, 2022 | 10.35 | 11.40 | 9.606 | 11.40 | 7,662 | +1.64(+16.85%) |
Jun 07, 2022 | 10.20 | 10.65 | 9.750 | 9.755 | 8,896 | -0.44(-4.31%) |
Jun 06, 2022 | 9.150 | 10.88 | 8.896 | 10.19 | 27,643 | +1.20(+13.38%) |
Jun 03, 2022 | 8.290 | 9.000 | 8.290 | 8.991 | 7,485 | +0.53(+6.28%) |
Jun 02, 2022 | 7.950 | 8.700 | 7.950 | 8.460 | 5,187 | +0.21(+2.55%) |