Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.680 | 9.700 | 9.415 | 9.640 | 64,039 | +0.07(+0.73%) |
Aug 30, 2022 | 9.820 | 9.960 | 9.350 | 9.570 | 97,164 | -0.23(-2.35%) |
Aug 29, 2022 | 9.710 | 9.890 | 9.700 | 9.800 | 43,515 | +0.06(+0.62%) |
Aug 26, 2022 | 10.18 | 10.40 | 9.710 | 9.740 | 68,110 | -0.43(-4.23%) |
Aug 25, 2022 | 9.920 | 10.24 | 9.880 | 10.17 | 73,433 | +0.32(+3.25%) |
Aug 24, 2022 | 9.790 | 9.960 | 9.695 | 9.850 | 53,864 | +0.12(+1.23%) |
Aug 23, 2022 | 9.880 | 10.00 | 9.630 | 9.730 | 83,349 | +0.13(+1.35%) |
Aug 22, 2022 | 9.660 | 10.00 | 9.475 | 9.600 | 102,963 | -0.26(-2.64%) |
Aug 19, 2022 | 9.970 | 10.25 | 9.616 | 9.860 | 116,304 | -0.25(-2.47%) |
Aug 18, 2022 | 9.890 | 10.18 | 9.750 | 10.11 | 102,220 | +0.25(+2.54%) |
Aug 17, 2022 | 9.920 | 10.03 | 9.670 | 9.860 | 110,846 | -0.10(-1.00%) |
Aug 16, 2022 | 9.870 | 10.33 | 9.720 | 9.960 | 170,175 | +0.13(+1.32%) |
Aug 15, 2022 | 9.520 | 9.900 | 9.420 | 9.830 | 95,718 | +0.31(+3.26%) |
Aug 12, 2022 | 9.520 | 9.700 | 9.275 | 9.520 | 78,660 | +0.18(+1.93%) |
Aug 11, 2022 | 9.550 | 9.580 | 9.300 | 9.340 | 108,944 | +0.03(+0.32%) |
Aug 10, 2022 | 9.160 | 9.420 | 8.970 | 9.310 | 44,398 | +0.36(+4.02%) |
Aug 09, 2022 | 9.350 | 9.360 | 8.910 | 8.950 | 90,822 | -0.33(-3.56%) |
Aug 08, 2022 | 8.970 | 9.300 | 8.960 | 9.280 | 108,464 | +0.37(+4.15%) |
Aug 05, 2022 | 9.210 | 9.210 | 8.870 | 8.910 | 73,610 | -0.19(-2.09%) |
Aug 04, 2022 | 9.190 | 9.425 | 9.100 | 9.100 | 76,952 | +0.09(+1.00%) |
Aug 03, 2022 | 9.010 | 9.160 | 8.940 | 9.010 | 65,883 | +0.16(+1.81%) |
Aug 02, 2022 | 9.100 | 9.170 | 8.790 | 8.850 | 132,131 | -0.26(-2.85%) |
Aug 01, 2022 | 9.480 | 9.900 | 9.070 | 9.110 | 203,222 | -0.35(-3.70%) |
Jul 29, 2022 | 9.400 | 9.690 | 9.260 | 9.460 | 151,329 | +0.17(+1.83%) |
Jul 28, 2022 | 9.550 | 9.720 | 9.250 | 9.290 | 149,746 | -0.04(-0.43%) |
Jul 27, 2022 | 8.760 | 9.400 | 8.760 | 9.330 | 150,026 | +0.66(+7.61%) |
Jul 26, 2022 | 8.720 | 9.053 | 8.630 | 8.670 | 163,436 | -0.01(-0.12%) |
Jul 25, 2022 | 8.070 | 8.790 | 7.980 | 8.680 | 190,036 | +0.59(+7.29%) |
Jul 22, 2022 | 8.490 | 8.490 | 7.980 | 8.090 | 175,250 | -0.33(-3.92%) |
Jul 21, 2022 | 8.270 | 8.420 | 8.120 | 8.420 | 159,757 | +0.17(+2.06%) |
Jul 20, 2022 | 8.390 | 8.770 | 8.210 | 8.250 | 167,826 | -0.07(-0.84%) |
Jul 19, 2022 | 7.480 | 8.380 | 7.365 | 8.320 | 405,069 | +1.15(+16.04%) |
Jul 18, 2022 | 7.150 | 7.550 | 7.070 | 7.170 | 424,768 | +0.06(+0.84%) |
Jul 15, 2022 | 6.750 | 7.350 | 6.691 | 7.110 | 505,229 | +0.60(+9.22%) |
Jul 14, 2022 | 6.250 | 6.789 | 6.150 | 6.510 | 805,506 | +0.30(+4.83%) |
Jul 13, 2022 | 6.650 | 6.650 | 6.010 | 6.210 | 594,418 | -0.52(-7.73%) |
Jul 12, 2022 | 8.240 | 8.330 | 6.685 | 6.730 | 902,204 | -2.38(-26.13%) |
Jul 11, 2022 | 9.990 | 10.03 | 9.000 | 9.110 | 207,202 | -0.95(-9.44%) |
Jul 08, 2022 | 9.690 | 10.25 | 9.118 | 10.06 | 300,890 | +0.23(+2.34%) |
Jul 07, 2022 | 8.930 | 9.980 | 8.800 | 9.830 | 209,051 | +1.09(+12.47%) |
Jul 06, 2022 | 8.970 | 9.109 | 8.660 | 8.740 | 85,541 | -0.22(-2.46%) |
Jul 05, 2022 | 8.990 | 9.190 | 8.690 | 8.960 | 114,914 | -0.29(-3.14%) |
Jul 01, 2022 | 9.290 | 9.690 | 9.130 | 9.250 | 150,763 | -0.06(-0.64%) |
Jun 30, 2022 | 9.190 | 9.360 | 8.770 | 9.310 | 109,435 | +0.03(+0.32%) |
Jun 29, 2022 | 9.530 | 9.550 | 9.235 | 9.280 | 117,723 | -0.15(-1.59%) |
Jun 28, 2022 | 9.440 | 9.950 | 9.400 | 9.430 | 125,800 | +0.15(+1.62%) |
Jun 27, 2022 | 9.100 | 9.520 | 9.060 | 9.280 | 178,439 | +0.27(+3.00%) |
Jun 24, 2022 | 8.480 | 9.200 | 8.480 | 9.010 | 2,026,249 | +0.64(+7.65%) |
Jun 23, 2022 | 8.890 | 9.210 | 8.010 | 8.370 | 300,987 | -0.41(-4.67%) |
Jun 22, 2022 | 8.110 | 8.850 | 8.011 | 8.780 | 211,342 | +0.58(+7.07%) |
Jun 21, 2022 | 8.180 | 8.345 | 8.020 | 8.200 | 158,523 | +0.22(+2.76%) |
Jun 17, 2022 | 8.020 | 8.420 | 7.950 | 7.980 | 172,429 | +0.02(+0.25%) |
Jun 16, 2022 | 8.000 | 8.280 | 7.710 | 7.960 | 187,481 | -0.19(-2.33%) |
Jun 15, 2022 | 8.120 | 8.590 | 8.090 | 8.150 | 159,150 | +0.07(+0.87%) |
Jun 14, 2022 | 8.370 | 8.780 | 8.020 | 8.080 | 109,609 | -0.29(-3.46%) |
Jun 13, 2022 | 8.520 | 8.950 | 8.320 | 8.370 | 158,405 | -0.36(-4.12%) |
Jun 10, 2022 | 9.040 | 9.430 | 8.660 | 8.730 | 154,358 | -0.44(-4.80%) |
Jun 09, 2022 | 9.010 | 9.440 | 8.940 | 9.170 | 139,787 | +0.17(+1.89%) |
Jun 08, 2022 | 9.180 | 9.380 | 8.930 | 9.000 | 155,767 | -0.15(-1.64%) |
Jun 07, 2022 | 8.240 | 9.180 | 8.240 | 9.150 | 210,119 | +0.88(+10.64%) |
Jun 06, 2022 | 8.230 | 8.585 | 8.220 | 8.270 | 192,003 | +0.16(+1.97%) |
Jun 03, 2022 | 8.250 | 8.370 | 8.060 | 8.110 | 144,021 | -0.15(-1.82%) |
Jun 02, 2022 | 8.000 | 8.340 | 8.000 | 8.260 | 119,973 | +0.32(+4.03%) |