Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.850 | 9.040 | 8.640 | 8.720 | 718,881 | +0.01(+0.11%) |
Aug 30, 2022 | 9.210 | 9.350 | 8.560 | 8.710 | 674,655 | -0.42(-4.60%) |
Aug 29, 2022 | 9.170 | 9.520 | 9.080 | 9.130 | 595,169 | -0.20(-2.14%) |
Aug 26, 2022 | 10.04 | 10.09 | 9.220 | 9.330 | 1,176,645 | -0.71(-7.07%) |
Aug 25, 2022 | 10.13 | 10.26 | 9.915 | 10.04 | 495,701 | +0.07(+0.70%) |
Aug 24, 2022 | 9.380 | 10.06 | 9.330 | 9.970 | 630,388 | +0.56(+5.95%) |
Aug 23, 2022 | 9.110 | 9.580 | 9.050 | 9.410 | 685,503 | +0.36(+3.98%) |
Aug 22, 2022 | 9.400 | 9.570 | 8.930 | 9.050 | 688,861 | -0.51(-5.33%) |
Aug 19, 2022 | 9.840 | 10.02 | 9.440 | 9.560 | 733,010 | -0.47(-4.69%) |
Aug 18, 2022 | 10.21 | 10.21 | 9.825 | 10.03 | 601,539 | -0.11(-1.08%) |
Aug 17, 2022 | 10.88 | 10.88 | 10.09 | 10.14 | 1,014,465 | -0.69(-6.37%) |
Aug 16, 2022 | 11.37 | 11.37 | 10.76 | 10.83 | 790,569 | -0.50(-4.41%) |
Aug 15, 2022 | 11.26 | 11.52 | 11.03 | 11.33 | 566,022 | -0.07(-0.61%) |
Aug 12, 2022 | 10.56 | 11.53 | 10.42 | 11.40 | 957,546 | +1.00(+9.62%) |
Aug 11, 2022 | 11.63 | 11.63 | 10.34 | 10.40 | 1,269,572 | -1.05(-9.17%) |
Aug 10, 2022 | 11.34 | 11.70 | 11.26 | 11.45 | 1,285,716 | +0.42(+3.81%) |
Aug 09, 2022 | 11.66 | 11.97 | 10.67 | 11.03 | 932,854 | -0.63(-5.40%) |
Aug 08, 2022 | 11.44 | 11.70 | 11.19 | 11.66 | 1,070,164 | +0.20(+1.75%) |
Aug 05, 2022 | 11.45 | 11.83 | 11.02 | 11.46 | 831,004 | -0.25(-2.13%) |
Aug 04, 2022 | 11.32 | 11.73 | 11.12 | 11.71 | 1,420,497 | +0.50(+4.46%) |
Aug 03, 2022 | 10.76 | 11.35 | 10.63 | 11.21 | 1,613,333 | +0.58(+5.46%) |
Aug 02, 2022 | 9.700 | 10.68 | 9.700 | 10.63 | 924,728 | +0.78(+7.92%) |
Aug 01, 2022 | 9.900 | 10.34 | 9.770 | 9.850 | 1,030,066 | -0.10(-1.01%) |
Jul 29, 2022 | 10.29 | 10.29 | 9.630 | 9.950 | 509,961 | -0.30(-2.93%) |
Jul 28, 2022 | 10.18 | 10.34 | 9.780 | 10.25 | 526,822 | +0.12(+1.18%) |
Jul 27, 2022 | 9.860 | 10.18 | 9.570 | 10.13 | 737,709 | +0.39(+4.00%) |
Jul 26, 2022 | 9.700 | 10.04 | 9.460 | 9.740 | 594,604 | -0.06(-0.61%) |
Jul 25, 2022 | 10.04 | 10.11 | 9.460 | 9.800 | 1,538,164 | -0.10(-1.01%) |
Jul 22, 2022 | 10.50 | 10.63 | 9.860 | 9.900 | 945,309 | -0.74(-6.95%) |
Jul 21, 2022 | 10.05 | 10.68 | 9.940 | 10.64 | 1,323,720 | +0.49(+4.83%) |
Jul 20, 2022 | 10.24 | 10.43 | 9.900 | 10.15 | 1,112,310 | -0.10(-0.98%) |
Jul 19, 2022 | 9.760 | 10.31 | 9.450 | 10.25 | 942,742 | +0.69(+7.22%) |
Jul 18, 2022 | 9.600 | 9.920 | 9.540 | 9.560 | 2,050,144 | +0.10(+1.06%) |
Jul 15, 2022 | 9.350 | 9.480 | 9.040 | 9.460 | 536,707 | +0.34(+3.73%) |
Jul 14, 2022 | 9.400 | 9.430 | 9.050 | 9.120 | 569,364 | -0.35(-3.70%) |
Jul 13, 2022 | 9.010 | 9.580 | 8.970 | 9.470 | 639,117 | +0.27(+2.93%) |
Jul 12, 2022 | 9.050 | 9.380 | 8.810 | 9.200 | 766,128 | +0.20(+2.22%) |
Jul 11, 2022 | 9.500 | 9.640 | 8.940 | 9.000 | 1,517,444 | -0.62(-6.44%) |
Jul 08, 2022 | 8.460 | 9.670 | 8.460 | 9.620 | 948,909 | +1.06(+12.38%) |
Jul 07, 2022 | 8.200 | 8.585 | 8.080 | 8.560 | 1,205,272 | +0.36(+4.39%) |
Jul 06, 2022 | 8.440 | 8.720 | 8.140 | 8.200 | 816,011 | -0.26(-3.07%) |
Jul 05, 2022 | 7.750 | 8.470 | 7.705 | 8.460 | 1,634,491 | +0.60(+7.63%) |
Jul 01, 2022 | 7.940 | 8.230 | 7.770 | 7.860 | 1,115,610 | -0.05(-0.63%) |
Jun 30, 2022 | 8.010 | 8.065 | 7.760 | 7.910 | 952,488 | -0.16(-1.98%) |
Jun 29, 2022 | 8.360 | 8.700 | 8.000 | 8.070 | 2,170,598 | -0.38(-4.50%) |
Jun 28, 2022 | 9.180 | 9.300 | 8.300 | 8.450 | 818,411 | -0.67(-7.35%) |
Jun 27, 2022 | 9.070 | 9.290 | 8.910 | 9.120 | 716,309 | +0.04(+0.44%) |
Jun 24, 2022 | 9.350 | 9.430 | 8.570 | 9.080 | 2,056,836 | -0.22(-2.37%) |
Jun 23, 2022 | 8.300 | 9.320 | 8.240 | 9.300 | 1,108,214 | +1.02(+12.32%) |
Jun 22, 2022 | 8.020 | 8.600 | 7.920 | 8.280 | 929,875 | +0.09(+1.10%) |
Jun 21, 2022 | 8.000 | 8.530 | 8.000 | 8.190 | 1,107,907 | +0.33(+4.20%) |
Jun 17, 2022 | 7.450 | 8.010 | 7.450 | 7.860 | 5,345,949 | +0.46(+6.22%) |
Jun 16, 2022 | 7.150 | 7.450 | 7.100 | 7.400 | 1,190,336 | -0.08(-1.07%) |
Jun 15, 2022 | 7.390 | 7.720 | 7.270 | 7.480 | 919,039 | +0.14(+1.91%) |
Jun 14, 2022 | 7.060 | 7.410 | 6.910 | 7.340 | 1,283,996 | +0.28(+3.97%) |
Jun 13, 2022 | 7.180 | 7.280 | 6.930 | 7.060 | 1,373,689 | -0.27(-3.68%) |
Jun 10, 2022 | 7.690 | 7.760 | 7.145 | 7.330 | 1,386,959 | -0.56(-7.10%) |
Jun 09, 2022 | 8.860 | 9.130 | 7.880 | 7.890 | 1,472,475 | -1.09(-12.14%) |
Jun 08, 2022 | 9.110 | 9.460 | 8.930 | 8.980 | 651,073 | -0.23(-2.50%) |
Jun 07, 2022 | 8.810 | 9.260 | 8.690 | 9.210 | 816,219 | +0.33(+3.72%) |
Jun 06, 2022 | 9.150 | 9.510 | 8.790 | 8.880 | 696,657 | -0.32(-3.48%) |
Jun 03, 2022 | 8.820 | 9.210 | 8.670 | 9.200 | 742,293 | +0.21(+2.34%) |
Jun 02, 2022 | 8.540 | 9.010 | 8.410 | 8.990 | 592,050 | +0.46(+5.39%) |