Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.04 | 10.04 | 9.180 | 9.350 | 54,909 | -0.65(-6.50%) |
Aug 30, 2022 | 10.10 | 10.16 | 9.584 | 10.00 | 62,455 | -0.04(-0.40%) |
Aug 29, 2022 | 9.960 | 10.06 | 9.660 | 10.04 | 43,552 | +0.12(+1.21%) |
Aug 26, 2022 | 9.870 | 10.02 | 9.730 | 9.920 | 58,075 | -0.08(-0.80%) |
Aug 25, 2022 | 10.03 | 10.17 | 9.820 | 10.00 | 29,338 | +0.00(+0.00%) |
Aug 24, 2022 | 9.830 | 10.16 | 9.600 | 10.00 | 13,237 | +0.00(+0.00%) |
Aug 23, 2022 | 9.710 | 10.43 | 9.580 | 10.00 | 56,685 | +0.25(+2.56%) |
Aug 22, 2022 | 9.850 | 10.00 | 9.750 | 9.750 | 21,519 | -0.29(-2.89%) |
Aug 19, 2022 | 9.690 | 10.21 | 8.720 | 10.04 | 11,651 | +0.20(+2.03%) |
Aug 18, 2022 | 9.950 | 10.20 | 9.840 | 9.840 | 22,271 | -0.16(-1.60%) |
Aug 17, 2022 | 9.910 | 10.48 | 9.885 | 10.00 | 28,007 | -0.05(-0.50%) |
Aug 16, 2022 | 10.44 | 10.44 | 9.650 | 10.05 | 30,404 | -0.36(-3.46%) |
Aug 15, 2022 | 10.25 | 10.57 | 10.11 | 10.41 | 9,624 | +0.01(+0.10%) |
Aug 12, 2022 | 10.70 | 10.81 | 10.28 | 10.40 | 31,910 | -0.24(-2.26%) |
Aug 11, 2022 | 10.68 | 11.19 | 10.35 | 10.64 | 35,618 | +0.14(+1.33%) |
Aug 10, 2022 | 10.41 | 10.79 | 10.16 | 10.50 | 13,440 | +0.30(+2.94%) |
Aug 09, 2022 | 10.24 | 10.42 | 10.06 | 10.20 | 21,349 | -0.25(-2.39%) |
Aug 08, 2022 | 11.12 | 11.12 | 10.23 | 10.45 | 10,304 | +0.00(+0.00%) |
Aug 05, 2022 | 10.24 | 10.63 | 9.368 | 10.45 | 21,987 | -0.01(-0.10%) |
Aug 04, 2022 | 10.08 | 10.68 | 9.900 | 10.46 | 47,156 | +0.56(+5.66%) |
Aug 03, 2022 | 9.000 | 10.06 | 9.000 | 9.900 | 102,137 | +0.96(+10.74%) |
Aug 02, 2022 | 8.570 | 9.035 | 8.570 | 8.940 | 77,480 | +0.25(+2.88%) |
Aug 01, 2022 | 9.120 | 9.270 | 8.690 | 8.690 | 40,149 | -0.39(-4.30%) |
Jul 29, 2022 | 9.440 | 9.440 | 8.925 | 9.080 | 36,726 | -0.28(-2.99%) |
Jul 28, 2022 | 9.440 | 9.480 | 9.180 | 9.360 | 134,175 | +0.02(+0.21%) |
Jul 27, 2022 | 9.210 | 9.500 | 9.130 | 9.340 | 85,511 | +0.14(+1.52%) |
Jul 26, 2022 | 9.380 | 9.380 | 8.910 | 9.200 | 80,024 | -0.19(-2.02%) |
Jul 25, 2022 | 9.530 | 9.700 | 9.320 | 9.390 | 139,290 | -0.10(-1.05%) |
Jul 22, 2022 | 9.570 | 9.709 | 9.390 | 9.490 | 74,934 | -0.06(-0.63%) |
Jul 21, 2022 | 9.620 | 9.750 | 9.460 | 9.550 | 63,365 | -0.15(-1.55%) |
Jul 20, 2022 | 9.600 | 9.960 | 9.423 | 9.700 | 166,431 | +0.10(+1.04%) |
Jul 19, 2022 | 9.920 | 10.45 | 9.550 | 9.600 | 191,832 | +0.35(+3.78%) |
Jul 18, 2022 | 9.360 | 9.360 | 9.210 | 9.250 | 49,236 | -0.07(-0.75%) |
Jul 15, 2022 | 9.250 | 9.410 | 8.930 | 9.320 | 38,579 | +0.07(+0.76%) |
Jul 14, 2022 | 9.180 | 9.310 | 9.050 | 9.250 | 159,814 | +0.05(+0.54%) |
Jul 13, 2022 | 9.080 | 9.200 | 8.680 | 9.200 | 21,021 | +0.06(+0.66%) |
Jul 12, 2022 | 9.040 | 9.290 | 8.890 | 9.140 | 17,839 | +0.02(+0.22%) |
Jul 11, 2022 | 9.110 | 9.255 | 9.010 | 9.120 | 8,695 | -0.31(-3.29%) |
Jul 08, 2022 | 9.500 | 9.720 | 9.385 | 9.430 | 52,972 | -0.09(-0.95%) |
Jul 07, 2022 | 9.370 | 9.740 | 9.250 | 9.520 | 105,803 | +0.15(+1.60%) |
Jul 06, 2022 | 9.070 | 9.520 | 9.000 | 9.370 | 73,238 | +0.41(+4.58%) |
Jul 05, 2022 | 9.020 | 9.653 | 8.530 | 8.960 | 146,198 | -0.13(-1.43%) |
Jul 01, 2022 | 9.130 | 9.450 | 8.920 | 9.090 | 35,025 | -0.01(-0.11%) |
Jun 30, 2022 | 8.920 | 9.230 | 8.740 | 9.100 | 29,677 | +0.10(+1.11%) |
Jun 29, 2022 | 8.710 | 9.090 | 8.563 | 9.000 | 45,040 | +0.39(+4.53%) |
Jun 28, 2022 | 8.920 | 9.377 | 8.137 | 8.610 | 65,592 | -0.40(-4.44%) |
Jun 27, 2022 | 8.880 | 9.440 | 8.530 | 9.010 | 62,758 | -0.01(-0.11%) |
Jun 24, 2022 | 9.470 | 9.840 | 8.410 | 9.020 | 1,066,986 | -0.47(-4.95%) |
Jun 23, 2022 | 8.980 | 9.500 | 8.851 | 9.490 | 86,424 | +0.61(+6.87%) |
Jun 22, 2022 | 8.410 | 9.250 | 8.340 | 8.880 | 112,878 | +0.35(+4.10%) |
Jun 21, 2022 | 8.620 | 8.820 | 8.380 | 8.530 | 100,652 | +0.03(+0.35%) |
Jun 17, 2022 | 8.200 | 8.690 | 8.200 | 8.500 | 95,731 | +0.31(+3.79%) |
Jun 16, 2022 | 8.360 | 8.360 | 7.900 | 8.190 | 90,223 | -0.24(-2.85%) |
Jun 15, 2022 | 8.180 | 8.560 | 8.060 | 8.430 | 82,267 | +0.43(+5.37%) |
Jun 14, 2022 | 7.640 | 8.090 | 7.480 | 8.000 | 89,526 | +0.35(+4.58%) |
Jun 13, 2022 | 7.540 | 7.740 | 7.460 | 7.650 | 102,239 | -0.06(-0.78%) |
Jun 10, 2022 | 7.450 | 7.800 | 7.420 | 7.710 | 50,330 | +0.10(+1.31%) |
Jun 09, 2022 | 7.270 | 7.810 | 6.990 | 7.610 | 66,329 | +0.44(+6.14%) |
Jun 08, 2022 | 7.180 | 7.500 | 7.040 | 7.170 | 57,310 | -0.05(-0.69%) |
Jun 07, 2022 | 6.950 | 7.500 | 6.950 | 7.220 | 84,966 | +0.22(+3.14%) |
Jun 06, 2022 | 7.300 | 7.470 | 6.870 | 7.000 | 71,812 | -0.26(-3.58%) |
Jun 03, 2022 | 6.780 | 7.510 | 6.690 | 7.260 | 79,472 | +0.42(+6.14%) |
Jun 02, 2022 | 6.330 | 6.900 | 6.320 | 6.840 | 23,889 | +0.51(+8.06%) |