Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.838 | 8.895 | 8.707 | 8.829 | 1,523,000 | -0.09(-0.98%) |
Aug 30, 2022 | 8.943 | 8.943 | 8.873 | 8.917 | 1,276,922 | -0.03(-0.29%) |
Aug 29, 2022 | 8.838 | 8.952 | 8.821 | 8.943 | 1,115,071 | +0.25(+2.82%) |
Aug 26, 2022 | 8.812 | 8.812 | 8.698 | 8.698 | 977,079 | -0.18(-2.07%) |
Aug 25, 2022 | 8.838 | 8.899 | 8.794 | 8.882 | 864,345 | +0.04(+0.50%) |
Aug 24, 2022 | 8.812 | 8.864 | 8.777 | 8.838 | 766,039 | -0.14(-1.56%) |
Aug 23, 2022 | 8.943 | 9.004 | 8.927 | 8.978 | 914,300 | -0.04(-0.39%) |
Aug 22, 2022 | 8.934 | 9.013 | 8.921 | 9.013 | 1,392,201 | -0.05(-0.58%) |
Aug 19, 2022 | 9.066 | 9.105 | 9.066 | 9.066 | 570,029 | -0.05(-0.58%) |
Aug 18, 2022 | 9.188 | 9.188 | 9.066 | 9.118 | 556,150 | -0.06(-0.67%) |
Aug 17, 2022 | 9.118 | 9.201 | 9.096 | 9.179 | 570,940 | +0.03(+0.29%) |
Aug 16, 2022 | 9.092 | 9.214 | 9.092 | 9.153 | 1,249,943 | +0.11(+1.26%) |
Aug 15, 2022 | 9.022 | 9.048 | 8.978 | 9.039 | 696,310 | -0.01(-0.10%) |
Aug 12, 2022 | 9.048 | 9.079 | 9.016 | 9.048 | 403,641 | +0.00(+0.00%) |
Aug 11, 2022 | 9.118 | 9.127 | 9.048 | 9.048 | 613,504 | -0.02(-0.19%) |
Aug 10, 2022 | 9.118 | 9.136 | 9.048 | 9.066 | 977,668 | +0.05(+0.58%) |
Aug 09, 2022 | 9.048 | 9.108 | 9.009 | 9.013 | 1,233,662 | +0.14(+1.58%) |
Aug 08, 2022 | 8.978 | 8.996 | 8.873 | 8.873 | 1,064,535 | -0.10(-1.07%) |
Aug 05, 2022 | 8.917 | 8.978 | 8.908 | 8.969 | 954,691 | +0.13(+1.49%) |
Aug 04, 2022 | 8.829 | 8.847 | 8.808 | 8.838 | 446,987 | +0.05(+0.60%) |
Aug 03, 2022 | 8.829 | 8.838 | 8.751 | 8.786 | 755,225 | -0.11(-1.18%) |
Aug 02, 2022 | 9.013 | 9.039 | 8.873 | 8.891 | 1,036,271 | +0.01(+0.10%) |
Aug 01, 2022 | 8.969 | 8.978 | 8.882 | 8.882 | 884,812 | -0.02(-0.20%) |
Jul 29, 2022 | 8.829 | 8.926 | 8.812 | 8.899 | 624,276 | +0.09(+0.99%) |
Jul 28, 2022 | 8.751 | 8.847 | 8.698 | 8.812 | 1,121,545 | -0.23(-2.52%) |
Jul 27, 2022 | 8.969 | 9.048 | 8.908 | 9.039 | 808,144 | +0.04(+0.49%) |
Jul 26, 2022 | 9.004 | 9.039 | 8.969 | 8.996 | 924,822 | -0.14(-1.53%) |
Jul 25, 2022 | 9.127 | 9.179 | 9.092 | 9.136 | 1,121,946 | +0.14(+1.56%) |
Jul 22, 2022 | 8.987 | 9.053 | 8.952 | 8.996 | 1,062,687 | -0.16(-1.72%) |
Jul 21, 2022 | 9.083 | 9.162 | 9.044 | 9.153 | 641,343 | -0.04(-0.38%) |
Jul 20, 2022 | 9.276 | 9.284 | 9.172 | 9.188 | 990,574 | -0.18(-1.96%) |
Jul 19, 2022 | 9.407 | 9.460 | 9.363 | 9.372 | 724,152 | +0.13(+1.42%) |
Jul 18, 2022 | 9.337 | 9.341 | 9.223 | 9.241 | 1,116,874 | -0.02(-0.19%) |
Jul 15, 2022 | 9.258 | 9.302 | 9.228 | 9.258 | 442,783 | +0.05(+0.57%) |
Jul 14, 2022 | 9.101 | 9.232 | 9.083 | 9.206 | 838,621 | -0.19(-2.05%) |
Jul 13, 2022 | 9.363 | 9.451 | 9.337 | 9.398 | 687,936 | +0.00(+0.00%) |
Jul 12, 2022 | 9.346 | 9.446 | 9.337 | 9.398 | 1,290,985 | +0.12(+1.32%) |
Jul 11, 2022 | 9.293 | 9.346 | 9.276 | 9.276 | 821,983 | -0.12(-1.30%) |
Jul 08, 2022 | 9.381 | 9.416 | 9.359 | 9.398 | 821,558 | -0.16(-1.65%) |
Jul 07, 2022 | 9.626 | 9.630 | 9.477 | 9.556 | 1,171,234 | -0.32(-3.19%) |
Jul 06, 2022 | 9.845 | 9.875 | 9.775 | 9.871 | 823,288 | -0.18(-1.74%) |
Jul 05, 2022 | 10.04 | 10.05 | 9.880 | 10.05 | 936,802 | -0.31(-2.96%) |
Jul 01, 2022 | 10.26 | 10.35 | 10.22 | 10.35 | 586,645 | +0.05(+0.51%) |
Jun 30, 2022 | 10.20 | 10.32 | 10.18 | 10.30 | 508,109 | +0.04(+0.43%) |
Jun 29, 2022 | 10.30 | 10.32 | 10.25 | 10.26 | 552,199 | -0.11(-1.10%) |
Jun 28, 2022 | 10.45 | 10.45 | 10.33 | 10.37 | 772,132 | +0.08(+0.77%) |
Jun 27, 2022 | 10.28 | 10.34 | 10.26 | 10.29 | 761,729 | -0.03(-0.25%) |
Jun 24, 2022 | 10.26 | 10.32 | 10.22 | 10.32 | 659,471 | +0.13(+1.29%) |
Jun 23, 2022 | 10.21 | 10.22 | 10.10 | 10.19 | 737,397 | +0.01(+0.09%) |
Jun 22, 2022 | 10.17 | 10.30 | 10.15 | 10.18 | 1,059,772 | +0.08(+0.78%) |
Jun 21, 2022 | 10.09 | 10.11 | 10.04 | 10.10 | 773,464 | +0.15(+1.49%) |
Jun 17, 2022 | 10.03 | 10.05 | 9.923 | 9.950 | 1,097,216 | -0.05(-0.53%) |
Jun 16, 2022 | 9.871 | 10.04 | 9.871 | 10.00 | 1,128,081 | +0.06(+0.62%) |
Jun 15, 2022 | 9.906 | 9.967 | 9.801 | 9.941 | 977,054 | +0.13(+1.34%) |
Jun 14, 2022 | 9.915 | 9.950 | 9.768 | 9.810 | 1,222,654 | -0.04(-0.44%) |
Jun 13, 2022 | 9.897 | 9.950 | 9.845 | 9.853 | 1,316,116 | -0.04(-0.44%) |
Jun 10, 2022 | 9.810 | 9.954 | 9.766 | 9.897 | 1,095,537 | -0.15(-1.48%) |
Jun 09, 2022 | 10.13 | 10.16 | 10.03 | 10.05 | 513,066 | -0.04(-0.35%) |
Jun 08, 2022 | 10.19 | 10.19 | 10.08 | 10.08 | 629,703 | -0.31(-3.03%) |
Jun 07, 2022 | 10.33 | 10.42 | 10.32 | 10.40 | 603,986 | -0.04(-0.34%) |
Jun 06, 2022 | 10.37 | 10.44 | 10.35 | 10.43 | 800,740 | +0.02(+0.17%) |
Jun 03, 2022 | 10.45 | 10.46 | 10.40 | 10.41 | 906,921 | -0.07(-0.69%) |
Jun 02, 2022 | 10.44 | 10.49 | 10.37 | 10.49 | 763,317 | -0.02(-0.16%) |