Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.060 | 9.090 | 8.775 | 8.870 | 143,376 | -0.22(-2.42%) |
Aug 30, 2022 | 9.130 | 9.185 | 8.906 | 9.090 | 62,389 | +0.06(+0.66%) |
Aug 29, 2022 | 8.860 | 9.120 | 8.560 | 9.030 | 62,217 | +0.04(+0.44%) |
Aug 26, 2022 | 9.510 | 9.520 | 8.920 | 8.990 | 120,089 | -0.59(-6.16%) |
Aug 25, 2022 | 9.470 | 9.750 | 9.420 | 9.580 | 73,075 | +0.16(+1.70%) |
Aug 24, 2022 | 9.530 | 9.625 | 9.400 | 9.420 | 51,118 | -0.22(-2.28%) |
Aug 23, 2022 | 9.610 | 9.770 | 9.570 | 9.640 | 68,917 | +0.06(+0.63%) |
Aug 22, 2022 | 9.650 | 9.720 | 9.432 | 9.580 | 69,902 | -0.23(-2.34%) |
Aug 19, 2022 | 10.02 | 10.02 | 9.670 | 9.810 | 70,672 | -0.37(-3.63%) |
Aug 18, 2022 | 10.02 | 10.18 | 9.935 | 10.18 | 37,922 | +0.10(+0.99%) |
Aug 17, 2022 | 10.18 | 10.18 | 9.870 | 10.08 | 43,538 | -0.24(-2.37%) |
Aug 16, 2022 | 10.03 | 10.43 | 10.02 | 10.32 | 80,892 | +0.25(+2.53%) |
Aug 15, 2022 | 9.820 | 10.10 | 9.655 | 10.07 | 82,421 | +0.16(+1.61%) |
Aug 12, 2022 | 9.580 | 9.960 | 9.500 | 9.910 | 85,667 | +0.31(+3.23%) |
Aug 11, 2022 | 9.690 | 9.880 | 9.570 | 9.600 | 36,200 | +0.07(+0.73%) |
Aug 10, 2022 | 9.400 | 9.585 | 9.400 | 9.530 | 53,713 | +0.23(+2.47%) |
Aug 09, 2022 | 9.630 | 9.800 | 9.250 | 9.300 | 130,882 | -0.44(-4.52%) |
Aug 08, 2022 | 9.420 | 9.920 | 9.288 | 9.740 | 83,815 | +0.45(+4.84%) |
Aug 05, 2022 | 9.490 | 9.610 | 9.265 | 9.290 | 96,753 | -0.37(-3.83%) |
Aug 04, 2022 | 9.580 | 9.681 | 9.280 | 9.660 | 118,197 | -0.41(-4.07%) |
Aug 03, 2022 | 9.840 | 10.14 | 9.820 | 10.07 | 33,203 | +0.25(+2.55%) |
Aug 02, 2022 | 9.810 | 9.940 | 9.785 | 9.820 | 36,831 | -0.11(-1.11%) |
Aug 01, 2022 | 9.620 | 10.05 | 9.535 | 9.930 | 79,594 | +0.29(+3.01%) |
Jul 29, 2022 | 9.610 | 9.670 | 9.500 | 9.640 | 36,196 | +0.05(+0.52%) |
Jul 28, 2022 | 9.740 | 9.810 | 9.470 | 9.590 | 60,939 | -0.18(-1.84%) |
Jul 27, 2022 | 9.470 | 9.810 | 9.450 | 9.770 | 55,862 | +0.32(+3.39%) |
Jul 26, 2022 | 9.690 | 9.860 | 9.415 | 9.450 | 71,851 | -0.28(-2.88%) |
Jul 25, 2022 | 10.01 | 10.02 | 9.720 | 9.730 | 69,839 | -0.18(-1.82%) |
Jul 22, 2022 | 10.04 | 10.16 | 9.820 | 9.910 | 53,146 | -0.20(-1.98%) |
Jul 21, 2022 | 10.12 | 10.17 | 9.865 | 10.11 | 34,929 | +0.00(+0.00%) |
Jul 20, 2022 | 10.02 | 10.35 | 9.990 | 10.11 | 54,727 | +0.02(+0.20%) |
Jul 19, 2022 | 9.930 | 10.20 | 9.930 | 10.09 | 51,819 | +0.33(+3.38%) |
Jul 18, 2022 | 9.740 | 10.04 | 9.690 | 9.760 | 48,464 | +0.05(+0.51%) |
Jul 15, 2022 | 9.590 | 9.730 | 9.405 | 9.710 | 100,764 | +0.35(+3.74%) |
Jul 14, 2022 | 9.370 | 9.510 | 9.060 | 9.360 | 70,600 | -0.08(-0.85%) |
Jul 13, 2022 | 9.320 | 9.882 | 9.140 | 9.440 | 59,124 | +0.01(+0.11%) |
Jul 12, 2022 | 9.590 | 9.780 | 9.400 | 9.430 | 66,269 | -0.15(-1.57%) |
Jul 11, 2022 | 10.21 | 10.21 | 9.570 | 9.580 | 72,472 | -0.64(-6.26%) |
Jul 08, 2022 | 9.990 | 10.37 | 9.910 | 10.22 | 80,829 | +0.22(+2.20%) |
Jul 07, 2022 | 9.900 | 10.20 | 9.868 | 10.00 | 49,351 | +0.10(+1.01%) |
Jul 06, 2022 | 9.730 | 9.975 | 9.615 | 9.900 | 65,510 | +0.06(+0.61%) |
Jul 05, 2022 | 9.370 | 9.850 | 9.070 | 9.840 | 142,531 | +0.17(+1.76%) |
Jul 01, 2022 | 9.630 | 9.700 | 9.090 | 9.670 | 123,454 | +0.13(+1.36%) |
Jun 30, 2022 | 10.01 | 10.01 | 9.440 | 9.540 | 123,204 | -0.38(-3.83%) |
Jun 29, 2022 | 10.23 | 10.38 | 9.880 | 9.920 | 67,559 | -0.31(-3.03%) |
Jun 28, 2022 | 10.69 | 10.76 | 10.21 | 10.23 | 71,649 | -0.32(-3.03%) |
Jun 27, 2022 | 10.70 | 10.87 | 10.52 | 10.55 | 91,343 | -0.26(-2.41%) |
Jun 24, 2022 | 11.10 | 11.29 | 10.76 | 10.81 | 322,955 | -0.25(-2.26%) |
Jun 23, 2022 | 10.77 | 11.12 | 10.71 | 11.06 | 74,947 | +0.39(+3.66%) |
Jun 22, 2022 | 10.58 | 10.90 | 10.58 | 10.67 | 78,381 | -0.02(-0.19%) |
Jun 21, 2022 | 10.49 | 10.92 | 10.46 | 10.69 | 103,987 | +0.31(+2.99%) |
Jun 17, 2022 | 10.30 | 10.62 | 10.11 | 10.38 | 150,525 | +0.23(+2.27%) |
Jun 16, 2022 | 10.87 | 11.02 | 10.06 | 10.15 | 140,622 | -0.99(-8.89%) |
Jun 15, 2022 | 10.75 | 11.29 | 10.70 | 11.14 | 103,626 | +0.52(+4.90%) |
Jun 14, 2022 | 10.56 | 10.97 | 10.49 | 10.62 | 52,304 | +0.18(+1.72%) |
Jun 13, 2022 | 10.29 | 10.63 | 10.26 | 10.44 | 83,797 | -0.24(-2.25%) |
Jun 10, 2022 | 10.84 | 10.98 | 10.64 | 10.68 | 64,547 | -0.42(-3.78%) |
Jun 09, 2022 | 10.99 | 11.28 | 10.90 | 11.10 | 56,079 | +0.03(+0.27%) |
Jun 08, 2022 | 11.39 | 11.39 | 11.04 | 11.07 | 78,423 | -0.33(-2.89%) |
Jun 07, 2022 | 11.07 | 11.51 | 10.89 | 11.40 | 112,100 | +0.20(+1.79%) |
Jun 06, 2022 | 11.56 | 11.57 | 10.99 | 11.20 | 159,553 | -0.23(-2.01%) |
Jun 03, 2022 | 12.41 | 12.41 | 10.95 | 11.43 | 175,320 | -0.90(-7.30%) |
Jun 02, 2022 | 13.89 | 14.25 | 12.33 | 12.33 | 291,110 | -0.33(-2.61%) |