Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.430 | 9.805 | 9.305 | 9.350 | 1,613,859 | -0.28(-2.91%) |
Aug 30, 2022 | 10.57 | 10.64 | 9.550 | 9.630 | 2,260,043 | -0.65(-6.32%) |
Aug 29, 2022 | 10.28 | 10.52 | 10.18 | 10.28 | 1,424,271 | +0.05(+0.49%) |
Aug 26, 2022 | 10.78 | 10.82 | 10.06 | 10.23 | 2,950,704 | -0.42(-3.94%) |
Aug 25, 2022 | 10.20 | 10.85 | 10.18 | 10.65 | 2,421,068 | +0.50(+4.93%) |
Aug 24, 2022 | 9.880 | 10.50 | 9.840 | 10.15 | 1,607,320 | +0.25(+2.53%) |
Aug 23, 2022 | 9.250 | 10.02 | 9.250 | 9.900 | 1,919,230 | +0.83(+9.15%) |
Aug 22, 2022 | 8.980 | 9.110 | 8.730 | 9.070 | 1,529,456 | -0.18(-1.95%) |
Aug 19, 2022 | 9.650 | 9.670 | 9.135 | 9.250 | 1,651,909 | -0.66(-6.66%) |
Aug 18, 2022 | 10.36 | 10.38 | 9.680 | 9.910 | 1,515,000 | -0.37(-3.60%) |
Aug 17, 2022 | 9.940 | 10.41 | 9.790 | 10.28 | 1,745,892 | +0.22(+2.19%) |
Aug 16, 2022 | 10.10 | 10.24 | 9.835 | 10.06 | 2,013,273 | -0.23(-2.24%) |
Aug 15, 2022 | 9.640 | 10.37 | 9.598 | 10.29 | 2,244,408 | +0.56(+5.76%) |
Aug 12, 2022 | 9.020 | 9.880 | 8.990 | 9.730 | 3,407,671 | +1.01(+11.58%) |
Aug 11, 2022 | 8.690 | 8.850 | 8.510 | 8.720 | 2,883,437 | +0.21(+2.47%) |
Aug 10, 2022 | 8.420 | 8.771 | 8.290 | 8.510 | 2,047,738 | +0.48(+5.98%) |
Aug 09, 2022 | 8.280 | 8.320 | 7.850 | 8.030 | 1,817,557 | -0.28(-3.37%) |
Aug 08, 2022 | 8.000 | 8.320 | 7.965 | 8.310 | 1,660,750 | +0.60(+7.78%) |
Aug 05, 2022 | 7.420 | 7.820 | 7.360 | 7.710 | 1,516,745 | +0.03(+0.39%) |
Aug 04, 2022 | 7.200 | 7.730 | 7.190 | 7.680 | 2,702,154 | +0.79(+11.47%) |
Aug 03, 2022 | 6.550 | 6.910 | 6.531 | 6.890 | 1,431,778 | +0.37(+5.67%) |
Aug 02, 2022 | 6.730 | 6.770 | 6.500 | 6.520 | 1,444,038 | -0.31(-4.54%) |
Aug 01, 2022 | 6.690 | 6.985 | 6.555 | 6.830 | 1,527,545 | +0.04(+0.59%) |
Jul 29, 2022 | 6.750 | 6.830 | 6.630 | 6.790 | 1,409,478 | -0.02(-0.29%) |
Jul 28, 2022 | 6.610 | 6.845 | 6.395 | 6.810 | 1,853,792 | +0.21(+3.18%) |
Jul 27, 2022 | 6.300 | 6.610 | 6.280 | 6.600 | 2,815,189 | +0.47(+7.67%) |
Jul 26, 2022 | 6.280 | 6.330 | 6.125 | 6.130 | 2,432,388 | -0.23(-3.62%) |
Jul 25, 2022 | 6.370 | 6.400 | 6.165 | 6.360 | 2,103,103 | +0.14(+2.25%) |
Jul 22, 2022 | 6.660 | 6.720 | 6.200 | 6.220 | 3,231,976 | -0.36(-5.47%) |
Jul 21, 2022 | 6.660 | 6.730 | 6.475 | 6.580 | 2,399,774 | -0.19(-2.81%) |
Jul 20, 2022 | 6.960 | 7.095 | 6.740 | 6.770 | 2,118,888 | -0.12(-1.74%) |
Jul 19, 2022 | 6.750 | 6.970 | 6.720 | 6.890 | 2,146,599 | +0.29(+4.39%) |
Jul 18, 2022 | 6.900 | 7.170 | 6.585 | 6.600 | 2,525,123 | -0.15(-2.22%) |
Jul 15, 2022 | 6.690 | 6.795 | 6.440 | 6.750 | 2,274,761 | +0.02(+0.30%) |
Jul 14, 2022 | 6.630 | 6.960 | 6.545 | 6.730 | 1,734,029 | -0.08(-1.17%) |
Jul 13, 2022 | 6.650 | 6.980 | 6.570 | 6.810 | 2,720,650 | +0.01(+0.15%) |
Jul 12, 2022 | 6.350 | 6.860 | 6.350 | 6.800 | 2,811,702 | +0.41(+6.42%) |
Jul 11, 2022 | 6.720 | 6.720 | 6.335 | 6.390 | 2,716,303 | -0.65(-9.23%) |
Jul 08, 2022 | 6.750 | 7.165 | 6.680 | 7.040 | 2,913,852 | +0.48(+7.32%) |
Jul 07, 2022 | 6.580 | 6.799 | 6.500 | 6.560 | 2,881,646 | +0.18(+2.82%) |
Jul 06, 2022 | 6.860 | 6.860 | 6.330 | 6.380 | 3,507,959 | -0.46(-6.73%) |
Jul 05, 2022 | 6.630 | 6.850 | 6.380 | 6.840 | 5,878,670 | -0.14(-2.01%) |
Jul 01, 2022 | 6.830 | 7.150 | 6.790 | 6.980 | 4,879,318 | -0.12(-1.69%) |
Jun 30, 2022 | 7.000 | 7.339 | 6.800 | 7.100 | 2,391,451 | -0.16(-2.20%) |
Jun 29, 2022 | 7.390 | 7.420 | 7.010 | 7.260 | 2,390,134 | -0.07(-0.95%) |
Jun 28, 2022 | 7.650 | 7.890 | 7.310 | 7.330 | 4,642,878 | -0.21(-2.79%) |
Jun 27, 2022 | 7.980 | 8.000 | 7.510 | 7.540 | 3,223,195 | -0.45(-5.63%) |
Jun 24, 2022 | 7.650 | 8.170 | 7.590 | 7.990 | 2,803,985 | +0.35(+4.58%) |
Jun 23, 2022 | 7.800 | 7.875 | 7.600 | 7.640 | 2,875,301 | -0.13(-1.67%) |
Jun 22, 2022 | 7.780 | 8.010 | 7.635 | 7.770 | 3,904,790 | -0.03(-0.38%) |
Jun 21, 2022 | 8.080 | 8.130 | 7.760 | 7.800 | 2,956,588 | -0.36(-4.41%) |
Jun 17, 2022 | 7.770 | 8.330 | 7.670 | 8.160 | 4,485,708 | +0.69(+9.24%) |
Jun 16, 2022 | 8.000 | 8.030 | 7.321 | 7.470 | 3,939,709 | -0.93(-11.07%) |
Jun 15, 2022 | 8.140 | 8.616 | 8.040 | 8.400 | 4,731,429 | +0.47(+5.93%) |
Jun 14, 2022 | 8.070 | 8.160 | 7.660 | 7.930 | 5,800,568 | -0.03(-0.38%) |
Jun 13, 2022 | 8.600 | 8.820 | 7.920 | 7.960 | 6,657,233 | -1.24(-13.48%) |
Jun 10, 2022 | 9.680 | 9.890 | 9.095 | 9.200 | 4,813,688 | -0.77(-7.72%) |
Jun 09, 2022 | 10.56 | 10.62 | 9.960 | 9.970 | 3,276,316 | -0.67(-6.30%) |
Jun 08, 2022 | 10.73 | 11.01 | 10.64 | 10.64 | 1,799,866 | -0.20(-1.85%) |
Jun 07, 2022 | 11.00 | 11.06 | 10.74 | 10.84 | 3,065,021 | -0.59(-5.16%) |
Jun 06, 2022 | 11.63 | 11.75 | 11.24 | 11.43 | 1,526,214 | -0.09(-0.78%) |
Jun 03, 2022 | 11.71 | 11.74 | 11.48 | 11.52 | 1,266,314 | -0.42(-3.52%) |
Jun 02, 2022 | 11.89 | 12.08 | 11.66 | 11.94 | 1,876,557 | +0.15(+1.27%) |