Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.09 | 11.22 | 10.63 | 10.66 | 1,142,478 | -0.49(-4.39%) |
Aug 30, 2022 | 11.54 | 11.55 | 10.98 | 11.15 | 973,310 | -0.25(-2.19%) |
Aug 29, 2022 | 11.40 | 11.55 | 11.30 | 11.40 | 840,216 | +0.00(+0.00%) |
Aug 26, 2022 | 11.74 | 11.78 | 11.33 | 11.40 | 1,796,549 | -0.12(-1.04%) |
Aug 25, 2022 | 11.22 | 11.59 | 11.22 | 11.52 | 995,843 | +0.34(+3.04%) |
Aug 24, 2022 | 10.97 | 11.49 | 10.93 | 11.18 | 1,979,370 | +0.18(+1.64%) |
Aug 23, 2022 | 10.83 | 11.05 | 10.83 | 11.00 | 1,721,430 | +0.20(+1.85%) |
Aug 22, 2022 | 11.00 | 11.00 | 10.75 | 10.80 | 1,545,801 | -0.47(-4.17%) |
Aug 19, 2022 | 11.65 | 11.65 | 11.19 | 11.27 | 1,771,422 | -0.51(-4.33%) |
Aug 18, 2022 | 11.73 | 11.88 | 11.51 | 11.78 | 1,190,938 | +0.04(+0.34%) |
Aug 17, 2022 | 11.63 | 11.88 | 11.55 | 11.74 | 1,133,805 | -0.10(-0.84%) |
Aug 16, 2022 | 11.75 | 11.93 | 11.67 | 11.84 | 1,907,539 | +0.05(+0.42%) |
Aug 15, 2022 | 11.40 | 11.87 | 11.33 | 11.79 | 1,609,383 | +0.19(+1.64%) |
Aug 12, 2022 | 11.30 | 11.70 | 11.28 | 11.60 | 3,229,766 | +0.47(+4.22%) |
Aug 11, 2022 | 11.24 | 11.29 | 11.02 | 11.13 | 1,739,620 | +0.04(+0.36%) |
Aug 10, 2022 | 11.00 | 11.44 | 10.87 | 11.09 | 2,037,913 | +0.47(+4.43%) |
Aug 09, 2022 | 10.70 | 10.79 | 10.57 | 10.62 | 1,898,486 | -0.05(-0.47%) |
Aug 08, 2022 | 10.48 | 10.89 | 10.47 | 10.67 | 2,042,261 | +0.33(+3.19%) |
Aug 05, 2022 | 9.980 | 10.38 | 9.920 | 10.34 | 1,423,427 | +0.16(+1.57%) |
Aug 04, 2022 | 10.04 | 10.36 | 9.800 | 10.18 | 2,025,394 | +0.63(+6.60%) |
Aug 03, 2022 | 9.250 | 9.570 | 9.165 | 9.550 | 1,344,988 | +0.34(+3.69%) |
Aug 02, 2022 | 9.210 | 9.315 | 9.050 | 9.210 | 1,033,440 | -0.06(-0.65%) |
Aug 01, 2022 | 9.070 | 9.480 | 8.980 | 9.270 | 1,583,539 | +0.15(+1.64%) |
Jul 29, 2022 | 9.100 | 9.160 | 8.950 | 9.120 | 2,516,571 | +0.01(+0.11%) |
Jul 28, 2022 | 9.200 | 9.270 | 8.837 | 9.110 | 1,223,827 | +0.01(+0.11%) |
Jul 27, 2022 | 8.810 | 9.125 | 8.800 | 9.100 | 1,415,734 | +0.39(+4.48%) |
Jul 26, 2022 | 8.700 | 8.740 | 8.565 | 8.710 | 1,262,203 | -0.07(-0.80%) |
Jul 25, 2022 | 8.750 | 8.860 | 8.680 | 8.780 | 1,753,676 | +0.12(+1.39%) |
Jul 22, 2022 | 8.760 | 8.780 | 8.500 | 8.660 | 1,153,684 | -0.06(-0.69%) |
Jul 21, 2022 | 8.720 | 8.835 | 8.585 | 8.720 | 1,304,375 | -0.16(-1.80%) |
Jul 20, 2022 | 8.880 | 8.990 | 8.820 | 8.880 | 2,945,304 | -0.07(-0.78%) |
Jul 19, 2022 | 8.360 | 8.995 | 8.350 | 8.950 | 2,278,564 | +0.69(+8.35%) |
Jul 18, 2022 | 8.500 | 8.640 | 8.230 | 8.260 | 1,841,462 | +0.03(+0.36%) |
Jul 15, 2022 | 8.250 | 8.355 | 8.060 | 8.230 | 1,500,557 | +0.02(+0.24%) |
Jul 14, 2022 | 8.020 | 8.245 | 7.910 | 8.210 | 1,606,113 | -0.05(-0.61%) |
Jul 13, 2022 | 8.200 | 8.430 | 8.070 | 8.260 | 1,401,409 | +0.03(+0.36%) |
Jul 12, 2022 | 8.010 | 8.379 | 8.000 | 8.230 | 2,307,580 | +0.15(+1.86%) |
Jul 11, 2022 | 8.380 | 8.390 | 8.060 | 8.080 | 2,213,756 | -0.60(-6.91%) |
Jul 08, 2022 | 8.740 | 8.815 | 8.560 | 8.680 | 1,523,655 | -0.06(-0.69%) |
Jul 07, 2022 | 8.640 | 8.905 | 8.640 | 8.740 | 1,352,265 | +0.27(+3.19%) |
Jul 06, 2022 | 8.740 | 8.820 | 8.365 | 8.470 | 1,932,748 | -0.11(-1.28%) |
Jul 05, 2022 | 8.580 | 8.590 | 8.340 | 8.580 | 4,001,567 | -0.33(-3.70%) |
Jul 01, 2022 | 8.680 | 8.980 | 8.650 | 8.910 | 1,364,620 | +0.13(+1.48%) |
Jun 30, 2022 | 8.750 | 8.870 | 8.500 | 8.780 | 3,194,627 | -0.28(-3.09%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.940 | 9.060 | 2,451,169 | -0.09(-0.98%) |
Jun 28, 2022 | 9.400 | 9.620 | 9.125 | 9.150 | 2,222,937 | -0.22(-2.35%) |
Jun 27, 2022 | 9.570 | 9.580 | 9.290 | 9.370 | 1,934,472 | -0.13(-1.37%) |
Jun 24, 2022 | 9.280 | 9.595 | 9.240 | 9.500 | 2,095,673 | +0.19(+2.04%) |
Jun 23, 2022 | 9.200 | 9.415 | 9.050 | 9.310 | 1,710,082 | +0.16(+1.75%) |
Jun 22, 2022 | 8.970 | 9.245 | 8.920 | 9.150 | 1,763,663 | +0.14(+1.55%) |
Jun 21, 2022 | 8.990 | 9.280 | 8.970 | 9.010 | 4,068,881 | +0.14(+1.58%) |
Jun 17, 2022 | 8.670 | 8.980 | 8.560 | 8.870 | 3,710,350 | +0.42(+4.97%) |
Jun 16, 2022 | 8.940 | 9.050 | 8.365 | 8.450 | 2,242,882 | -0.72(-7.85%) |
Jun 15, 2022 | 8.960 | 9.430 | 8.840 | 9.170 | 5,235,986 | +0.36(+4.09%) |
Jun 14, 2022 | 8.920 | 8.960 | 8.690 | 8.810 | 2,571,551 | -0.02(-0.23%) |
Jun 13, 2022 | 9.270 | 9.420 | 8.780 | 8.830 | 3,127,757 | -0.78(-8.12%) |
Jun 10, 2022 | 10.00 | 10.10 | 9.610 | 9.610 | 4,928,622 | -0.77(-7.42%) |
Jun 09, 2022 | 10.47 | 10.53 | 10.30 | 10.38 | 2,123,251 | -0.27(-2.54%) |
Jun 08, 2022 | 10.71 | 11.00 | 10.54 | 10.65 | 3,471,142 | -0.13(-1.21%) |
Jun 07, 2022 | 10.56 | 10.79 | 10.25 | 10.78 | 2,609,684 | -0.14(-1.28%) |
Jun 06, 2022 | 10.94 | 11.07 | 10.77 | 10.92 | 1,917,721 | +0.12(+1.11%) |
Jun 03, 2022 | 10.98 | 11.03 | 10.72 | 10.80 | 3,132,361 | -0.35(-3.14%) |
Jun 02, 2022 | 10.78 | 11.47 | 10.78 | 11.15 | 4,252,654 | +0.49(+4.60%) |