Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.830 | 10.33 | 9.800 | 10.28 | 1,489,523 | +0.44(+4.47%) |
Aug 30, 2022 | 9.920 | 10.00 | 9.650 | 9.840 | 509,102 | -0.04(-0.40%) |
Aug 29, 2022 | 9.530 | 9.975 | 9.530 | 9.880 | 471,107 | +0.19(+1.96%) |
Aug 26, 2022 | 9.890 | 9.910 | 9.600 | 9.690 | 486,055 | -0.28(-2.81%) |
Aug 25, 2022 | 10.63 | 10.73 | 9.880 | 9.970 | 687,491 | -0.63(-5.94%) |
Aug 24, 2022 | 10.07 | 10.78 | 10.05 | 10.60 | 1,168,046 | +0.55(+5.47%) |
Aug 23, 2022 | 9.890 | 10.15 | 9.800 | 10.05 | 906,792 | +0.11(+1.11%) |
Aug 22, 2022 | 10.11 | 10.23 | 9.850 | 9.940 | 691,833 | -0.19(-1.88%) |
Aug 19, 2022 | 9.970 | 10.15 | 9.795 | 10.13 | 459,492 | +0.18(+1.81%) |
Aug 18, 2022 | 9.850 | 9.980 | 9.660 | 9.950 | 626,939 | +0.04(+0.40%) |
Aug 17, 2022 | 10.54 | 10.64 | 9.850 | 9.910 | 486,120 | -0.77(-7.21%) |
Aug 16, 2022 | 10.72 | 10.72 | 10.48 | 10.68 | 814,325 | -0.07(-0.65%) |
Aug 15, 2022 | 10.19 | 10.78 | 10.19 | 10.75 | 844,052 | +0.40(+3.86%) |
Aug 12, 2022 | 10.30 | 10.68 | 10.13 | 10.35 | 1,071,500 | +0.59(+6.05%) |
Aug 11, 2022 | 10.11 | 10.36 | 9.640 | 9.760 | 847,766 | -0.28(-2.79%) |
Aug 10, 2022 | 10.23 | 10.44 | 9.818 | 10.04 | 914,981 | -0.01(-0.10%) |
Aug 09, 2022 | 10.34 | 10.55 | 9.685 | 10.05 | 950,846 | -0.44(-4.19%) |
Aug 08, 2022 | 10.56 | 10.81 | 10.32 | 10.49 | 831,535 | +0.12(+1.16%) |
Aug 05, 2022 | 9.810 | 10.47 | 9.450 | 10.37 | 2,049,021 | +0.37(+3.70%) |
Aug 04, 2022 | 10.00 | 10.41 | 9.810 | 10.00 | 1,309,889 | +0.11(+1.11%) |
Aug 03, 2022 | 9.780 | 10.11 | 9.660 | 9.890 | 581,588 | +0.19(+1.96%) |
Aug 02, 2022 | 9.330 | 9.890 | 9.330 | 9.700 | 457,760 | +0.35(+3.74%) |
Aug 01, 2022 | 9.640 | 9.960 | 9.290 | 9.350 | 679,147 | -0.42(-4.30%) |
Jul 29, 2022 | 9.820 | 9.860 | 9.520 | 9.770 | 665,326 | -0.05(-0.51%) |
Jul 28, 2022 | 10.05 | 10.05 | 9.690 | 9.820 | 592,471 | -0.12(-1.21%) |
Jul 27, 2022 | 9.830 | 10.00 | 9.390 | 9.940 | 715,433 | +0.24(+2.47%) |
Jul 26, 2022 | 9.720 | 9.965 | 9.470 | 9.700 | 683,047 | -0.02(-0.21%) |
Jul 25, 2022 | 9.930 | 9.930 | 9.719 | 9.720 | 511,604 | -0.17(-1.72%) |
Jul 22, 2022 | 10.46 | 10.49 | 9.825 | 9.890 | 348,137 | -0.47(-4.54%) |
Jul 21, 2022 | 10.40 | 10.64 | 10.22 | 10.36 | 478,412 | -0.07(-0.67%) |
Jul 20, 2022 | 10.26 | 10.63 | 10.09 | 10.43 | 435,212 | +0.17(+1.66%) |
Jul 19, 2022 | 9.880 | 10.68 | 9.560 | 10.26 | 784,029 | +0.55(+5.66%) |
Jul 18, 2022 | 10.38 | 10.48 | 9.630 | 9.710 | 974,727 | -0.56(-5.45%) |
Jul 15, 2022 | 10.29 | 10.29 | 9.810 | 10.27 | 1,224,178 | +0.18(+1.78%) |
Jul 14, 2022 | 10.13 | 10.27 | 10.00 | 10.09 | 1,037,088 | -0.11(-1.08%) |
Jul 13, 2022 | 9.960 | 10.38 | 9.900 | 10.20 | 778,156 | +0.08(+0.79%) |
Jul 12, 2022 | 9.910 | 10.13 | 9.460 | 10.12 | 761,358 | +0.10(+1.00%) |
Jul 11, 2022 | 10.27 | 10.35 | 9.860 | 10.02 | 884,082 | -0.33(-3.19%) |
Jul 08, 2022 | 10.23 | 10.57 | 10.03 | 10.35 | 1,036,772 | +0.10(+0.98%) |
Jul 07, 2022 | 9.760 | 10.41 | 9.760 | 10.25 | 1,582,149 | +0.41(+4.17%) |
Jul 06, 2022 | 9.580 | 10.13 | 9.440 | 9.840 | 2,042,357 | +0.30(+3.14%) |
Jul 05, 2022 | 9.090 | 9.550 | 8.690 | 9.540 | 1,979,461 | +0.25(+2.69%) |
Jul 01, 2022 | 8.210 | 9.500 | 8.100 | 9.290 | 3,719,280 | +1.02(+12.33%) |
Jun 30, 2022 | 7.830 | 8.460 | 7.560 | 8.270 | 4,428,889 | +0.34(+4.29%) |
Jun 29, 2022 | 8.050 | 8.430 | 7.690 | 7.930 | 10,552,427 | -0.36(-4.34%) |
Jun 28, 2022 | 11.01 | 11.02 | 7.830 | 8.290 | 48,687,824 | +2.51(+43.43%) |
Jun 27, 2022 | 5.920 | 6.095 | 5.680 | 5.780 | 12,205,487 | -0.26(-4.30%) |
Jun 24, 2022 | 5.980 | 6.150 | 5.760 | 6.040 | 2,677,970 | +0.12(+2.03%) |
Jun 23, 2022 | 5.700 | 5.920 | 5.600 | 5.920 | 788,836 | +0.20(+3.50%) |
Jun 22, 2022 | 5.650 | 5.920 | 5.330 | 5.720 | 695,959 | -0.09(-1.55%) |
Jun 21, 2022 | 5.410 | 5.960 | 5.400 | 5.810 | 913,104 | +0.52(+9.83%) |
Jun 17, 2022 | 4.870 | 5.385 | 4.760 | 5.290 | 3,616,053 | +0.49(+10.21%) |
Jun 16, 2022 | 4.670 | 4.860 | 4.430 | 4.800 | 1,084,315 | +0.02(+0.42%) |
Jun 15, 2022 | 4.740 | 4.820 | 4.540 | 4.780 | 765,124 | +0.06(+1.27%) |
Jun 14, 2022 | 4.630 | 4.815 | 4.510 | 4.720 | 1,245,345 | +0.13(+2.83%) |
Jun 13, 2022 | 4.390 | 4.610 | 4.305 | 4.590 | 1,429,355 | +0.01(+0.22%) |
Jun 10, 2022 | 4.790 | 4.838 | 4.500 | 4.580 | 752,498 | -0.35(-7.10%) |
Jun 09, 2022 | 5.250 | 5.250 | 4.910 | 4.930 | 484,276 | -0.35(-6.63%) |
Jun 08, 2022 | 5.430 | 5.520 | 5.220 | 5.280 | 477,176 | -0.16(-2.94%) |
Jun 07, 2022 | 5.010 | 5.440 | 5.010 | 5.440 | 642,678 | +0.34(+6.67%) |
Jun 06, 2022 | 5.100 | 5.280 | 4.990 | 5.100 | 620,290 | +0.06(+1.19%) |
Jun 03, 2022 | 4.920 | 5.135 | 4.825 | 5.040 | 1,236,155 | +0.12(+2.44%) |
Jun 02, 2022 | 4.820 | 4.970 | 4.705 | 4.920 | 1,148,639 | +0.06(+1.23%) |