Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.690 | 8.690 | 8.160 | 8.190 | 2,749,379 | -0.30(-3.53%) |
Aug 30, 2022 | 8.930 | 9.000 | 8.470 | 8.490 | 3,330,078 | -0.28(-3.19%) |
Aug 29, 2022 | 8.860 | 9.115 | 8.650 | 8.770 | 2,585,589 | -0.25(-2.77%) |
Aug 26, 2022 | 9.620 | 9.710 | 8.950 | 9.020 | 2,855,550 | -0.55(-5.75%) |
Aug 25, 2022 | 9.480 | 9.715 | 9.253 | 9.570 | 2,206,764 | +0.17(+1.81%) |
Aug 24, 2022 | 9.510 | 9.680 | 9.340 | 9.400 | 2,326,952 | -0.08(-0.84%) |
Aug 23, 2022 | 9.510 | 9.670 | 9.340 | 9.480 | 2,554,391 | +0.04(+0.37%) |
Aug 22, 2022 | 9.750 | 9.920 | 9.404 | 9.445 | 2,610,112 | -0.61(-6.02%) |
Aug 19, 2022 | 11.06 | 11.18 | 9.980 | 10.05 | 4,543,942 | -1.32(-11.61%) |
Aug 18, 2022 | 11.78 | 11.90 | 11.30 | 11.37 | 2,530,883 | -0.45(-3.81%) |
Aug 17, 2022 | 12.20 | 12.40 | 11.54 | 11.82 | 2,746,924 | -0.82(-6.49%) |
Aug 16, 2022 | 11.71 | 13.03 | 11.27 | 12.64 | 3,752,525 | +0.75(+6.31%) |
Aug 15, 2022 | 12.69 | 13.00 | 11.85 | 11.89 | 2,500,361 | -0.87(-6.82%) |
Aug 12, 2022 | 12.22 | 12.80 | 11.95 | 12.76 | 2,372,618 | +0.80(+6.69%) |
Aug 11, 2022 | 12.04 | 12.69 | 11.85 | 11.96 | 2,854,963 | +0.34(+2.88%) |
Aug 10, 2022 | 11.48 | 12.35 | 11.48 | 11.62 | 3,277,761 | +0.55(+5.01%) |
Aug 09, 2022 | 11.74 | 11.77 | 10.63 | 11.07 | 4,561,813 | -1.02(-8.44%) |
Aug 08, 2022 | 10.76 | 12.40 | 10.42 | 12.09 | 8,138,329 | +1.71(+16.47%) |
Aug 05, 2022 | 8.680 | 10.48 | 8.510 | 10.38 | 6,991,359 | +1.30(+14.32%) |
Aug 04, 2022 | 8.870 | 9.180 | 8.750 | 9.080 | 5,030,703 | +0.28(+3.18%) |
Aug 03, 2022 | 8.820 | 9.060 | 8.710 | 8.800 | 3,354,357 | +0.10(+1.15%) |
Aug 02, 2022 | 8.450 | 8.880 | 8.340 | 8.700 | 4,328,715 | +0.18(+2.11%) |
Aug 01, 2022 | 8.560 | 8.840 | 8.330 | 8.520 | 3,662,660 | -0.18(-2.07%) |
Jul 29, 2022 | 8.840 | 8.850 | 8.480 | 8.700 | 3,402,090 | -0.26(-2.90%) |
Jul 28, 2022 | 8.880 | 9.181 | 8.480 | 8.960 | 1,916,679 | +0.11(+1.24%) |
Jul 27, 2022 | 8.780 | 8.931 | 8.510 | 8.850 | 2,314,842 | +0.22(+2.55%) |
Jul 26, 2022 | 8.920 | 8.960 | 8.510 | 8.630 | 2,189,985 | -0.51(-5.58%) |
Jul 25, 2022 | 9.290 | 9.290 | 8.920 | 9.140 | 1,552,306 | -0.16(-1.72%) |
Jul 22, 2022 | 9.920 | 10.00 | 9.175 | 9.300 | 1,727,598 | -0.51(-5.20%) |
Jul 21, 2022 | 9.890 | 9.910 | 9.330 | 9.810 | 2,292,072 | -0.23(-2.29%) |
Jul 20, 2022 | 9.670 | 10.12 | 9.560 | 10.04 | 1,953,791 | +0.43(+4.47%) |
Jul 19, 2022 | 9.050 | 9.680 | 8.930 | 9.610 | 1,627,044 | +0.72(+8.10%) |
Jul 18, 2022 | 8.940 | 9.490 | 8.805 | 8.890 | 1,744,586 | +0.15(+1.72%) |
Jul 15, 2022 | 8.630 | 8.820 | 8.310 | 8.740 | 1,385,839 | +0.31(+3.68%) |
Jul 14, 2022 | 8.370 | 8.580 | 8.190 | 8.430 | 1,435,507 | -0.10(-1.17%) |
Jul 13, 2022 | 8.320 | 8.780 | 8.055 | 8.530 | 2,249,711 | -0.07(-0.81%) |
Jul 12, 2022 | 8.630 | 8.670 | 8.340 | 8.600 | 2,825,748 | +0.12(+1.42%) |
Jul 11, 2022 | 9.180 | 9.330 | 8.450 | 8.480 | 3,096,717 | -1.02(-10.74%) |
Jul 08, 2022 | 9.580 | 9.640 | 9.220 | 9.500 | 1,731,978 | -0.21(-2.16%) |
Jul 07, 2022 | 9.320 | 9.750 | 9.150 | 9.710 | 2,152,632 | +0.44(+4.75%) |
Jul 06, 2022 | 9.680 | 9.961 | 9.250 | 9.270 | 2,478,919 | -0.30(-3.13%) |
Jul 05, 2022 | 8.830 | 9.600 | 8.555 | 9.570 | 2,454,952 | +0.61(+6.81%) |
Jul 01, 2022 | 8.330 | 9.010 | 8.300 | 8.960 | 3,205,004 | +0.72(+8.74%) |
Jun 30, 2022 | 8.380 | 8.520 | 7.980 | 8.240 | 2,111,785 | -0.36(-4.19%) |
Jun 29, 2022 | 8.790 | 8.850 | 8.420 | 8.600 | 1,897,739 | -0.41(-4.55%) |
Jun 28, 2022 | 9.400 | 9.720 | 8.860 | 9.010 | 2,727,286 | -0.42(-4.45%) |
Jun 27, 2022 | 9.750 | 9.790 | 9.110 | 9.430 | 2,821,169 | -0.24(-2.48%) |
Jun 24, 2022 | 9.130 | 9.750 | 8.950 | 9.670 | 4,069,881 | +0.64(+7.09%) |
Jun 23, 2022 | 8.380 | 9.050 | 8.380 | 9.030 | 3,940,812 | +0.73(+8.80%) |
Jun 22, 2022 | 7.770 | 8.660 | 7.680 | 8.300 | 3,374,455 | +0.38(+4.80%) |
Jun 21, 2022 | 8.040 | 8.550 | 7.905 | 7.920 | 3,537,847 | +0.13(+1.67%) |
Jun 17, 2022 | 7.290 | 7.800 | 7.200 | 7.790 | 4,637,893 | +0.55(+7.60%) |
Jun 16, 2022 | 7.810 | 7.810 | 7.130 | 7.240 | 4,180,961 | -0.79(-9.84%) |
Jun 15, 2022 | 8.240 | 8.285 | 7.790 | 8.030 | 6,252,257 | -0.10(-1.23%) |
Jun 14, 2022 | 8.610 | 8.780 | 8.070 | 8.130 | 4,600,006 | -0.42(-4.91%) |
Jun 13, 2022 | 9.100 | 9.280 | 8.500 | 8.550 | 4,764,018 | -1.04(-10.84%) |
Jun 10, 2022 | 9.910 | 10.09 | 9.510 | 9.590 | 4,224,954 | -0.73(-7.07%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.22 | 10.32 | 3,123,731 | -0.74(-6.69%) |
Jun 08, 2022 | 10.97 | 11.49 | 10.89 | 11.06 | 1,928,773 | +0.15(+1.37%) |
Jun 07, 2022 | 10.26 | 10.92 | 10.13 | 10.91 | 1,752,176 | +0.47(+4.50%) |
Jun 06, 2022 | 10.90 | 11.03 | 10.37 | 10.44 | 2,258,496 | -0.19(-1.79%) |
Jun 03, 2022 | 10.61 | 10.88 | 10.47 | 10.63 | 1,911,104 | -0.32(-2.92%) |
Jun 02, 2022 | 9.730 | 11.09 | 9.630 | 10.95 | 3,557,180 | +1.21(+12.42%) |