Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.85 | 11.47 | 10.76 | 11.30 | 4,357,703 | +0.60(+5.61%) |
Aug 30, 2022 | 10.60 | 10.75 | 10.21 | 10.70 | 3,120,388 | +0.42(+4.09%) |
Aug 29, 2022 | 9.980 | 10.38 | 9.920 | 10.28 | 1,615,541 | -0.03(-0.29%) |
Aug 26, 2022 | 10.84 | 10.86 | 10.30 | 10.31 | 1,496,449 | -0.48(-4.45%) |
Aug 25, 2022 | 10.40 | 10.80 | 10.40 | 10.79 | 1,106,019 | +0.47(+4.55%) |
Aug 24, 2022 | 10.28 | 10.41 | 10.17 | 10.32 | 1,256,586 | +0.06(+0.58%) |
Aug 23, 2022 | 10.29 | 10.55 | 10.16 | 10.26 | 2,253,259 | -0.03(-0.29%) |
Aug 22, 2022 | 10.47 | 10.53 | 10.23 | 10.29 | 1,940,854 | -0.45(-4.19%) |
Aug 19, 2022 | 10.79 | 10.87 | 10.54 | 10.74 | 1,921,748 | -0.28(-2.54%) |
Aug 18, 2022 | 10.66 | 11.05 | 10.54 | 11.02 | 2,100,139 | +0.39(+3.67%) |
Aug 17, 2022 | 10.53 | 10.84 | 10.38 | 10.63 | 2,650,699 | -0.12(-1.12%) |
Aug 16, 2022 | 10.73 | 10.99 | 10.63 | 10.75 | 3,001,471 | -0.06(-0.56%) |
Aug 15, 2022 | 10.53 | 10.87 | 10.41 | 10.81 | 2,248,009 | +0.08(+0.75%) |
Aug 12, 2022 | 10.31 | 10.80 | 10.30 | 10.73 | 2,741,461 | +0.69(+6.87%) |
Aug 11, 2022 | 10.14 | 10.28 | 9.930 | 10.04 | 2,991,401 | -0.03(-0.30%) |
Aug 10, 2022 | 9.560 | 10.12 | 9.490 | 10.07 | 3,671,982 | +0.83(+8.98%) |
Aug 09, 2022 | 9.570 | 9.600 | 9.240 | 9.240 | 3,031,289 | -0.42(-4.35%) |
Aug 08, 2022 | 9.720 | 9.975 | 9.605 | 9.660 | 2,842,771 | -0.04(-0.41%) |
Aug 05, 2022 | 9.420 | 9.780 | 9.140 | 9.700 | 4,425,673 | -0.13(-1.32%) |
Aug 04, 2022 | 9.800 | 9.990 | 9.380 | 9.830 | 5,143,961 | +0.15(+1.55%) |
Aug 03, 2022 | 9.520 | 9.720 | 9.360 | 9.680 | 5,579,198 | +0.24(+2.54%) |
Aug 02, 2022 | 9.170 | 9.520 | 9.075 | 9.440 | 4,292,155 | +0.15(+1.61%) |
Aug 01, 2022 | 8.910 | 9.305 | 8.840 | 9.290 | 3,360,458 | +0.26(+2.88%) |
Jul 29, 2022 | 8.900 | 9.136 | 8.600 | 9.030 | 3,505,069 | +0.13(+1.46%) |
Jul 28, 2022 | 8.390 | 8.910 | 8.275 | 8.900 | 4,046,483 | +0.49(+5.83%) |
Jul 27, 2022 | 8.050 | 8.510 | 8.035 | 8.410 | 5,968,627 | +0.51(+6.46%) |
Jul 26, 2022 | 7.740 | 7.960 | 7.675 | 7.900 | 2,264,885 | +0.06(+0.77%) |
Jul 25, 2022 | 7.630 | 7.850 | 7.405 | 7.840 | 4,051,129 | +0.23(+3.02%) |
Jul 22, 2022 | 7.550 | 7.660 | 7.410 | 7.610 | 3,230,446 | +0.05(+0.66%) |
Jul 21, 2022 | 7.120 | 7.570 | 7.080 | 7.560 | 3,465,989 | +0.46(+6.48%) |
Jul 20, 2022 | 6.860 | 7.110 | 6.755 | 7.100 | 3,853,882 | +0.26(+3.80%) |
Jul 19, 2022 | 6.590 | 6.940 | 6.480 | 6.840 | 4,303,531 | +0.42(+6.54%) |
Jul 18, 2022 | 6.650 | 6.730 | 6.350 | 6.420 | 2,429,276 | -0.05(-0.77%) |
Jul 15, 2022 | 6.190 | 6.480 | 6.095 | 6.470 | 2,036,533 | +0.47(+7.83%) |
Jul 14, 2022 | 6.030 | 6.080 | 5.892 | 6.000 | 2,345,117 | -0.21(-3.38%) |
Jul 13, 2022 | 5.870 | 6.240 | 5.870 | 6.210 | 1,460,068 | -0.03(-0.48%) |
Jul 12, 2022 | 6.080 | 6.405 | 6.040 | 6.240 | 1,893,217 | +0.19(+3.14%) |
Jul 11, 2022 | 6.170 | 6.315 | 6.040 | 6.050 | 1,389,708 | -0.26(-4.12%) |
Jul 08, 2022 | 6.280 | 6.400 | 6.190 | 6.310 | 1,781,205 | -0.03(-0.47%) |
Jul 07, 2022 | 6.230 | 6.465 | 6.225 | 6.340 | 1,921,280 | +0.21(+3.43%) |
Jul 06, 2022 | 6.280 | 6.430 | 6.130 | 6.130 | 2,198,172 | -0.19(-3.01%) |
Jul 05, 2022 | 5.770 | 6.325 | 5.560 | 6.320 | 3,650,939 | +0.34(+5.69%) |
Jul 01, 2022 | 6.030 | 6.129 | 5.670 | 5.980 | 5,189,385 | -0.14(-2.29%) |
Jun 30, 2022 | 6.040 | 6.200 | 5.815 | 6.120 | 4,543,428 | -0.10(-1.61%) |
Jun 29, 2022 | 6.390 | 6.400 | 6.000 | 6.220 | 4,136,601 | -0.23(-3.57%) |
Jun 28, 2022 | 7.200 | 7.325 | 6.440 | 6.450 | 3,706,388 | -0.71(-9.92%) |
Jun 27, 2022 | 6.970 | 7.195 | 6.755 | 7.160 | 4,380,908 | +0.30(+4.37%) |
Jun 24, 2022 | 6.800 | 7.190 | 6.720 | 6.860 | 26,832,634 | +0.16(+2.39%) |
Jun 23, 2022 | 6.650 | 6.750 | 6.420 | 6.700 | 3,639,529 | +0.03(+0.45%) |
Jun 22, 2022 | 6.690 | 7.010 | 6.590 | 6.670 | 4,061,613 | -0.24(-3.47%) |
Jun 21, 2022 | 7.100 | 7.140 | 6.860 | 6.910 | 4,109,333 | -0.08(-1.14%) |
Jun 17, 2022 | 6.600 | 7.080 | 6.365 | 6.990 | 5,298,034 | +0.40(+6.07%) |
Jun 16, 2022 | 7.310 | 7.350 | 6.510 | 6.590 | 4,278,066 | -1.06(-13.86%) |
Jun 15, 2022 | 6.950 | 7.765 | 6.940 | 7.650 | 4,873,150 | +0.74(+10.71%) |
Jun 14, 2022 | 7.120 | 7.190 | 6.800 | 6.910 | 3,438,265 | -0.17(-2.40%) |
Jun 13, 2022 | 7.240 | 7.325 | 7.000 | 7.080 | 3,569,564 | -0.46(-6.04%) |
Jun 10, 2022 | 8.090 | 8.160 | 7.520 | 7.535 | 3,621,030 | -0.82(-9.87%) |
Jun 09, 2022 | 8.600 | 8.640 | 8.330 | 8.360 | 2,343,680 | -0.31(-3.58%) |
Jun 08, 2022 | 8.490 | 8.810 | 8.385 | 8.670 | 3,997,823 | +0.26(+3.09%) |
Jun 07, 2022 | 8.330 | 8.460 | 8.115 | 8.410 | 2,913,010 | -0.12(-1.41%) |
Jun 06, 2022 | 8.400 | 8.720 | 8.365 | 8.530 | 5,254,003 | +0.48(+5.96%) |
Jun 03, 2022 | 8.310 | 8.315 | 8.040 | 8.050 | 2,377,144 | -0.29(-3.48%) |
Jun 02, 2022 | 7.780 | 8.420 | 7.775 | 8.340 | 4,669,131 | +0.51(+6.51%) |