Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.368 | 9.911 | 9.368 | 9.685 | 315,393 | +0.14(+1.42%) |
Aug 30, 2022 | 10.00 | 10.11 | 9.440 | 9.549 | 176,824 | -0.56(-5.55%) |
Aug 29, 2022 | 9.956 | 10.31 | 9.933 | 10.11 | 160,012 | +0.14(+1.45%) |
Aug 26, 2022 | 10.35 | 10.35 | 9.866 | 9.965 | 116,994 | -0.39(-3.76%) |
Aug 25, 2022 | 10.27 | 10.42 | 10.18 | 10.35 | 135,499 | +0.15(+1.51%) |
Aug 24, 2022 | 10.04 | 10.25 | 9.893 | 10.20 | 509,654 | +0.24(+2.45%) |
Aug 23, 2022 | 9.866 | 10.18 | 9.866 | 9.956 | 255,976 | +0.28(+2.90%) |
Aug 22, 2022 | 9.549 | 9.816 | 9.377 | 9.675 | 367,275 | +0.00(+0.00%) |
Aug 19, 2022 | 9.675 | 9.754 | 9.485 | 9.675 | 156,329 | -0.07(-0.74%) |
Aug 18, 2022 | 9.721 | 9.820 | 9.585 | 9.748 | 175,199 | +0.22(+2.28%) |
Aug 17, 2022 | 9.241 | 9.694 | 9.178 | 9.531 | 149,774 | +0.18(+1.94%) |
Aug 16, 2022 | 9.811 | 9.929 | 9.241 | 9.350 | 252,435 | -0.38(-3.91%) |
Aug 15, 2022 | 9.730 | 9.766 | 9.413 | 9.730 | 187,695 | -0.28(-2.80%) |
Aug 12, 2022 | 10.01 | 10.04 | 9.630 | 10.01 | 155,633 | +0.00(+0.00%) |
Aug 11, 2022 | 9.694 | 10.06 | 9.694 | 10.01 | 246,971 | +0.54(+5.74%) |
Aug 10, 2022 | 9.666 | 9.666 | 9.341 | 9.467 | 125,190 | -0.18(-1.88%) |
Aug 09, 2022 | 9.766 | 9.929 | 9.540 | 9.648 | 90,255 | +0.07(+0.76%) |
Aug 08, 2022 | 9.929 | 10.03 | 9.499 | 9.576 | 222,658 | -0.32(-3.20%) |
Aug 05, 2022 | 9.576 | 10.18 | 9.576 | 9.893 | 137,364 | +0.18(+1.86%) |
Aug 04, 2022 | 10.15 | 10.15 | 9.675 | 9.712 | 210,913 | -0.43(-4.20%) |
Aug 03, 2022 | 10.49 | 10.73 | 9.875 | 10.14 | 358,532 | -0.14(-1.32%) |
Aug 02, 2022 | 9.286 | 10.41 | 9.196 | 10.27 | 456,368 | +0.60(+6.17%) |
Aug 01, 2022 | 9.703 | 9.757 | 9.359 | 9.675 | 299,818 | -0.36(-3.61%) |
Jul 29, 2022 | 9.630 | 10.04 | 9.513 | 10.04 | 321,293 | +0.54(+5.72%) |
Jul 28, 2022 | 9.685 | 9.685 | 9.322 | 9.494 | 239,911 | +0.02(+0.19%) |
Jul 27, 2022 | 8.960 | 9.504 | 8.910 | 9.476 | 159,874 | +0.52(+5.86%) |
Jul 26, 2022 | 9.232 | 9.350 | 8.933 | 8.951 | 91,719 | -0.14(-1.59%) |
Jul 25, 2022 | 8.662 | 9.160 | 8.481 | 9.096 | 163,854 | +0.59(+6.91%) |
Jul 22, 2022 | 8.626 | 8.784 | 8.408 | 8.508 | 241,176 | -0.07(-0.84%) |
Jul 21, 2022 | 8.924 | 8.924 | 8.381 | 8.580 | 376,042 | -0.65(-7.06%) |
Jul 20, 2022 | 8.933 | 9.268 | 8.816 | 9.232 | 536,895 | +0.14(+1.59%) |
Jul 19, 2022 | 8.888 | 9.110 | 8.761 | 9.087 | 310,571 | +0.30(+3.40%) |
Jul 18, 2022 | 8.888 | 9.151 | 8.752 | 8.788 | 148,232 | +0.18(+2.10%) |
Jul 15, 2022 | 8.698 | 8.698 | 8.449 | 8.607 | 271,595 | +0.17(+2.04%) |
Jul 14, 2022 | 8.598 | 8.717 | 8.254 | 8.435 | 187,205 | -0.58(-6.43%) |
Jul 13, 2022 | 8.598 | 9.114 | 8.580 | 9.015 | 364,225 | +0.31(+3.53%) |
Jul 12, 2022 | 8.589 | 8.743 | 8.318 | 8.707 | 214,870 | -0.14(-1.54%) |
Jul 11, 2022 | 8.852 | 8.960 | 8.562 | 8.843 | 236,183 | -0.24(-2.59%) |
Jul 08, 2022 | 8.997 | 9.178 | 8.734 | 9.078 | 239,733 | +0.21(+2.35%) |
Jul 07, 2022 | 8.933 | 9.268 | 8.834 | 8.870 | 481,636 | +0.06(+0.72%) |
Jul 06, 2022 | 8.779 | 9.105 | 8.408 | 8.807 | 311,319 | -0.21(-2.31%) |
Jul 05, 2022 | 9.675 | 9.675 | 8.843 | 9.015 | 249,680 | -0.97(-9.70%) |
Jul 01, 2022 | 9.929 | 10.14 | 9.513 | 9.983 | 152,819 | +0.14(+1.38%) |
Jun 30, 2022 | 9.884 | 10.16 | 9.671 | 9.847 | 418,624 | -0.38(-3.72%) |
Jun 29, 2022 | 10.61 | 10.63 | 9.974 | 10.23 | 214,358 | -0.20(-1.91%) |
Jun 28, 2022 | 10.63 | 10.63 | 10.20 | 10.43 | 593,355 | +0.06(+0.61%) |
Jun 27, 2022 | 10.21 | 10.49 | 10.05 | 10.36 | 259,211 | +0.37(+3.71%) |
Jun 24, 2022 | 9.703 | 10.18 | 9.666 | 9.992 | 1,290,679 | +0.43(+4.55%) |
Jun 23, 2022 | 9.974 | 10.03 | 9.313 | 9.558 | 421,563 | -0.36(-3.65%) |
Jun 22, 2022 | 10.26 | 10.34 | 9.884 | 9.920 | 376,984 | -0.92(-8.51%) |
Jun 21, 2022 | 10.12 | 11.05 | 9.978 | 10.84 | 469,970 | +0.94(+9.51%) |
Jun 17, 2022 | 11.47 | 11.47 | 9.884 | 9.902 | 568,302 | -1.57(-13.65%) |
Jun 16, 2022 | 11.53 | 11.68 | 11.02 | 11.47 | 548,806 | -0.38(-3.21%) |
Jun 15, 2022 | 11.94 | 12.45 | 11.78 | 11.85 | 1,151,094 | +0.08(+0.69%) |
Jun 14, 2022 | 11.60 | 11.82 | 11.38 | 11.77 | 727,677 | +0.33(+2.93%) |
Jun 13, 2022 | 12.06 | 12.06 | 11.29 | 11.43 | 297,707 | -1.06(-8.48%) |
Jun 10, 2022 | 11.91 | 12.54 | 11.66 | 12.49 | 513,603 | +0.43(+3.60%) |
Jun 09, 2022 | 12.71 | 12.71 | 11.94 | 12.06 | 349,664 | -0.78(-6.06%) |
Jun 08, 2022 | 13.05 | 13.12 | 12.58 | 12.83 | 266,985 | -0.06(-0.49%) |
Jun 07, 2022 | 12.78 | 13.06 | 12.56 | 12.90 | 252,358 | +0.15(+1.21%) |
Jun 06, 2022 | 12.67 | 12.88 | 12.44 | 12.74 | 330,799 | +0.18(+1.40%) |
Jun 03, 2022 | 12.49 | 12.75 | 12.40 | 12.57 | 317,606 | +0.05(+0.43%) |
Jun 02, 2022 | 12.59 | 12.69 | 12.18 | 12.51 | 246,136 | -0.12(-0.92%) |