Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.79 | 10.86 | 10.57 | 10.72 | 365,731 | +0.08(+0.75%) |
Aug 30, 2022 | 10.80 | 10.87 | 10.61 | 10.64 | 311,006 | -0.07(-0.65%) |
Aug 29, 2022 | 10.64 | 10.95 | 10.63 | 10.71 | 362,748 | -0.05(-0.46%) |
Aug 26, 2022 | 11.23 | 11.29 | 10.50 | 10.76 | 403,896 | -0.57(-5.03%) |
Aug 25, 2022 | 11.10 | 11.33 | 10.97 | 11.33 | 413,059 | +0.16(+1.43%) |
Aug 24, 2022 | 11.11 | 11.34 | 11.08 | 11.17 | 368,289 | +0.14(+1.27%) |
Aug 23, 2022 | 11.20 | 11.35 | 10.73 | 11.03 | 610,294 | -0.30(-2.65%) |
Aug 22, 2022 | 11.61 | 11.78 | 11.26 | 11.33 | 355,297 | -0.62(-5.19%) |
Aug 19, 2022 | 12.35 | 12.45 | 11.83 | 11.95 | 331,577 | -0.49(-3.94%) |
Aug 18, 2022 | 12.27 | 12.57 | 12.05 | 12.44 | 331,567 | +0.16(+1.30%) |
Aug 17, 2022 | 12.81 | 13.00 | 12.23 | 12.28 | 389,260 | -0.76(-5.83%) |
Aug 16, 2022 | 12.53 | 13.15 | 12.46 | 13.04 | 703,165 | +0.19(+1.48%) |
Aug 15, 2022 | 13.00 | 13.42 | 12.54 | 12.85 | 764,817 | -0.09(-0.70%) |
Aug 12, 2022 | 12.50 | 13.00 | 12.03 | 12.94 | 953,029 | +0.61(+4.95%) |
Aug 11, 2022 | 12.17 | 13.84 | 11.80 | 12.33 | 3,645,291 | +1.89(+18.10%) |
Aug 10, 2022 | 10.47 | 10.55 | 9.980 | 10.44 | 1,302,455 | +0.31(+3.06%) |
Aug 09, 2022 | 10.60 | 10.77 | 9.800 | 10.13 | 497,382 | -0.51(-4.79%) |
Aug 08, 2022 | 10.41 | 10.85 | 10.28 | 10.64 | 538,442 | +0.22(+2.11%) |
Aug 05, 2022 | 10.30 | 10.42 | 10.14 | 10.42 | 341,769 | -0.01(-0.10%) |
Aug 04, 2022 | 10.38 | 10.47 | 10.12 | 10.43 | 622,080 | +0.16(+1.56%) |
Aug 03, 2022 | 9.850 | 10.28 | 9.740 | 10.27 | 714,012 | +0.54(+5.55%) |
Aug 02, 2022 | 9.360 | 9.880 | 9.120 | 9.730 | 720,512 | +0.37(+3.95%) |
Aug 01, 2022 | 8.910 | 9.370 | 8.760 | 9.360 | 537,441 | +0.20(+2.18%) |
Jul 29, 2022 | 8.900 | 9.180 | 8.308 | 9.160 | 1,235,556 | -0.04(-0.43%) |
Jul 28, 2022 | 9.240 | 9.570 | 8.945 | 9.200 | 902,512 | +0.03(+0.33%) |
Jul 27, 2022 | 9.790 | 9.800 | 8.900 | 9.170 | 1,314,447 | -0.58(-5.95%) |
Jul 26, 2022 | 8.900 | 10.00 | 8.700 | 9.750 | 6,286,702 | +0.79(+8.82%) |
Jul 25, 2022 | 8.820 | 8.990 | 8.650 | 8.960 | 533,718 | +0.16(+1.82%) |
Jul 22, 2022 | 8.890 | 9.010 | 8.600 | 8.800 | 1,041,923 | -0.18(-2.00%) |
Jul 21, 2022 | 8.400 | 8.980 | 8.270 | 8.980 | 780,246 | +0.49(+5.77%) |
Jul 20, 2022 | 7.790 | 8.550 | 7.670 | 8.490 | 788,267 | +0.75(+9.69%) |
Jul 19, 2022 | 7.690 | 7.805 | 7.575 | 7.740 | 387,034 | +0.29(+3.89%) |
Jul 18, 2022 | 7.470 | 7.550 | 7.350 | 7.450 | 348,532 | +0.12(+1.64%) |
Jul 15, 2022 | 7.110 | 7.350 | 7.035 | 7.330 | 417,882 | +0.38(+5.47%) |
Jul 14, 2022 | 7.200 | 7.230 | 6.890 | 6.950 | 351,955 | -0.37(-5.05%) |
Jul 13, 2022 | 7.890 | 7.895 | 7.290 | 7.320 | 427,488 | -0.71(-8.84%) |
Jul 12, 2022 | 7.840 | 8.200 | 7.840 | 8.030 | 527,414 | +0.17(+2.16%) |
Jul 11, 2022 | 7.930 | 8.010 | 7.730 | 7.860 | 337,928 | -0.19(-2.36%) |
Jul 08, 2022 | 7.910 | 8.240 | 7.830 | 8.050 | 529,704 | +0.03(+0.37%) |
Jul 07, 2022 | 7.490 | 8.040 | 7.470 | 8.020 | 624,993 | +0.55(+7.36%) |
Jul 06, 2022 | 7.430 | 7.480 | 7.250 | 7.470 | 477,693 | +0.04(+0.54%) |
Jul 05, 2022 | 6.590 | 7.450 | 6.470 | 7.430 | 618,813 | +0.68(+10.07%) |
Jul 01, 2022 | 6.750 | 6.850 | 6.560 | 6.750 | 512,029 | -0.07(-1.03%) |
Jun 30, 2022 | 6.850 | 6.990 | 6.630 | 6.820 | 711,682 | -0.22(-3.12%) |
Jun 29, 2022 | 7.620 | 7.620 | 6.840 | 7.040 | 790,595 | -0.71(-9.16%) |
Jun 28, 2022 | 8.210 | 8.270 | 7.690 | 7.750 | 694,696 | -0.39(-4.79%) |
Jun 27, 2022 | 8.350 | 8.370 | 7.900 | 8.140 | 869,614 | -0.19(-2.28%) |
Jun 24, 2022 | 8.790 | 9.110 | 8.310 | 8.330 | 7,753,381 | -0.49(-5.56%) |
Jun 23, 2022 | 8.600 | 8.870 | 8.550 | 8.820 | 656,890 | +0.28(+3.28%) |
Jun 22, 2022 | 8.490 | 8.810 | 8.320 | 8.540 | 776,491 | -0.21(-2.40%) |
Jun 21, 2022 | 9.060 | 9.350 | 8.680 | 8.750 | 896,165 | -0.31(-3.42%) |
Jun 17, 2022 | 9.130 | 9.300 | 8.830 | 9.060 | 1,046,454 | +0.03(+0.33%) |
Jun 16, 2022 | 8.560 | 9.060 | 8.520 | 9.030 | 995,093 | +0.03(+0.33%) |
Jun 15, 2022 | 8.330 | 9.120 | 8.300 | 9.000 | 854,906 | +0.68(+8.17%) |
Jun 14, 2022 | 8.210 | 8.500 | 8.100 | 8.320 | 641,715 | +0.29(+3.61%) |
Jun 13, 2022 | 8.150 | 8.330 | 7.890 | 8.030 | 627,847 | -0.44(-5.19%) |
Jun 10, 2022 | 8.540 | 8.775 | 8.370 | 8.470 | 395,181 | -0.14(-1.63%) |
Jun 09, 2022 | 9.230 | 9.230 | 8.520 | 8.610 | 622,175 | -0.76(-8.11%) |
Jun 08, 2022 | 8.670 | 9.460 | 8.670 | 9.370 | 935,166 | +0.69(+7.95%) |
Jun 07, 2022 | 9.350 | 9.350 | 8.505 | 8.680 | 885,852 | -0.84(-8.82%) |
Jun 06, 2022 | 9.350 | 9.700 | 9.220 | 9.520 | 797,831 | +0.50(+5.54%) |
Jun 03, 2022 | 9.040 | 9.300 | 8.910 | 9.020 | 282,646 | -0.14(-1.53%) |
Jun 02, 2022 | 8.900 | 9.290 | 8.900 | 9.160 | 470,437 | +0.12(+1.33%) |