Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.880 | 9.030 | 8.660 | 8.850 | 1,135,639 | -0.10(-1.12%) |
Aug 30, 2022 | 9.220 | 9.220 | 8.830 | 8.950 | 730,971 | -0.50(-5.29%) |
Aug 29, 2022 | 9.260 | 9.650 | 9.260 | 9.450 | 460,990 | +0.13(+1.39%) |
Aug 26, 2022 | 9.760 | 9.780 | 9.190 | 9.320 | 672,166 | -0.54(-5.48%) |
Aug 25, 2022 | 9.800 | 9.940 | 9.690 | 9.860 | 432,434 | +0.15(+1.54%) |
Aug 24, 2022 | 9.340 | 9.765 | 9.340 | 9.710 | 974,585 | +0.31(+3.30%) |
Aug 23, 2022 | 9.170 | 9.660 | 9.170 | 9.400 | 759,155 | +0.44(+4.91%) |
Aug 22, 2022 | 9.030 | 9.080 | 8.780 | 8.960 | 481,119 | -0.20(-2.18%) |
Aug 19, 2022 | 9.300 | 9.350 | 9.020 | 9.160 | 433,596 | -0.19(-2.03%) |
Aug 18, 2022 | 9.050 | 9.410 | 9.050 | 9.350 | 439,471 | +0.38(+4.24%) |
Aug 17, 2022 | 8.940 | 9.100 | 8.780 | 8.970 | 507,853 | -0.01(-0.11%) |
Aug 16, 2022 | 9.300 | 9.440 | 8.870 | 8.980 | 711,564 | -0.23(-2.50%) |
Aug 15, 2022 | 9.100 | 9.245 | 8.860 | 9.210 | 670,052 | -0.43(-4.46%) |
Aug 12, 2022 | 9.310 | 9.640 | 9.270 | 9.640 | 546,275 | +0.31(+3.32%) |
Aug 11, 2022 | 9.420 | 9.640 | 9.270 | 9.330 | 836,807 | +0.16(+1.74%) |
Aug 10, 2022 | 9.100 | 9.260 | 8.800 | 9.170 | 784,435 | +0.03(+0.33%) |
Aug 09, 2022 | 9.200 | 9.380 | 8.985 | 9.140 | 772,754 | +0.09(+0.99%) |
Aug 08, 2022 | 8.720 | 9.095 | 8.590 | 9.050 | 1,056,757 | +0.31(+3.55%) |
Aug 05, 2022 | 8.650 | 9.119 | 8.590 | 8.740 | 908,682 | +0.09(+1.04%) |
Aug 04, 2022 | 9.120 | 9.140 | 8.620 | 8.650 | 1,242,863 | -0.52(-5.67%) |
Aug 03, 2022 | 9.880 | 9.880 | 9.115 | 9.170 | 1,386,505 | -0.64(-6.52%) |
Aug 02, 2022 | 10.11 | 10.28 | 9.790 | 9.810 | 1,175,274 | -0.44(-4.29%) |
Aug 01, 2022 | 10.30 | 10.34 | 9.870 | 10.25 | 993,311 | -0.37(-3.48%) |
Jul 29, 2022 | 10.25 | 10.89 | 10.15 | 10.62 | 1,295,563 | +0.59(+5.88%) |
Jul 28, 2022 | 10.34 | 10.35 | 9.330 | 10.03 | 2,353,610 | -1.24(-11.00%) |
Jul 27, 2022 | 10.55 | 11.39 | 10.55 | 11.27 | 1,447,118 | +0.79(+7.54%) |
Jul 26, 2022 | 10.75 | 10.90 | 10.45 | 10.48 | 706,960 | -0.10(-0.95%) |
Jul 25, 2022 | 9.910 | 10.59 | 9.835 | 10.58 | 1,129,158 | +0.77(+7.85%) |
Jul 22, 2022 | 9.860 | 10.12 | 9.630 | 9.810 | 1,083,972 | +0.02(+0.20%) |
Jul 21, 2022 | 9.850 | 9.920 | 9.440 | 9.790 | 1,095,501 | -0.45(-4.39%) |
Jul 20, 2022 | 10.10 | 10.29 | 9.930 | 10.24 | 777,342 | +0.02(+0.20%) |
Jul 19, 2022 | 9.780 | 10.27 | 9.760 | 10.22 | 836,177 | +0.38(+3.86%) |
Jul 18, 2022 | 9.870 | 10.22 | 9.750 | 9.840 | 960,237 | +0.27(+2.82%) |
Jul 15, 2022 | 9.740 | 9.867 | 9.350 | 9.570 | 1,265,642 | +0.06(+0.63%) |
Jul 14, 2022 | 9.620 | 9.770 | 9.360 | 9.510 | 1,019,319 | -0.49(-4.90%) |
Jul 13, 2022 | 9.670 | 10.15 | 9.630 | 10.00 | 800,352 | +0.15(+1.52%) |
Jul 12, 2022 | 10.09 | 10.29 | 9.770 | 9.850 | 1,083,044 | -0.65(-6.19%) |
Jul 11, 2022 | 10.49 | 10.68 | 10.29 | 10.50 | 789,148 | -0.24(-2.23%) |
Jul 08, 2022 | 10.87 | 10.87 | 10.46 | 10.74 | 1,033,391 | +0.07(+0.66%) |
Jul 07, 2022 | 10.52 | 10.85 | 10.52 | 10.67 | 986,723 | +0.51(+5.02%) |
Jul 06, 2022 | 10.00 | 10.19 | 9.610 | 10.16 | 1,353,247 | -0.05(-0.49%) |
Jul 05, 2022 | 10.44 | 10.50 | 9.800 | 10.21 | 1,664,161 | -0.56(-5.20%) |
Jul 01, 2022 | 10.64 | 10.84 | 10.16 | 10.77 | 1,397,672 | +0.09(+0.84%) |
Jun 30, 2022 | 10.33 | 10.73 | 10.25 | 10.68 | 1,222,629 | +0.00(+0.00%) |
Jun 29, 2022 | 10.93 | 10.99 | 10.53 | 10.68 | 1,349,738 | -0.07(-0.65%) |
Jun 28, 2022 | 10.82 | 10.90 | 10.44 | 10.75 | 1,224,208 | +0.24(+2.28%) |
Jun 27, 2022 | 10.06 | 10.51 | 9.830 | 10.51 | 1,368,175 | +0.61(+6.16%) |
Jun 24, 2022 | 9.140 | 10.01 | 9.100 | 9.900 | 5,360,815 | +1.07(+12.12%) |
Jun 23, 2022 | 9.380 | 9.420 | 8.560 | 8.830 | 2,389,522 | -0.62(-6.56%) |
Jun 22, 2022 | 9.690 | 9.860 | 9.450 | 9.450 | 1,102,162 | -0.74(-7.26%) |
Jun 21, 2022 | 10.11 | 10.37 | 9.850 | 10.19 | 1,800,112 | +0.40(+4.09%) |
Jun 17, 2022 | 10.30 | 10.45 | 9.590 | 9.790 | 3,922,959 | -0.54(-5.23%) |
Jun 16, 2022 | 10.42 | 10.65 | 10.17 | 10.33 | 2,018,810 | -0.58(-5.32%) |
Jun 15, 2022 | 11.02 | 11.08 | 10.65 | 10.91 | 1,517,287 | +0.02(+0.18%) |
Jun 14, 2022 | 11.42 | 11.57 | 10.63 | 10.89 | 1,639,750 | -0.28(-2.51%) |
Jun 13, 2022 | 11.61 | 11.65 | 10.97 | 11.17 | 1,156,972 | -0.84(-6.99%) |
Jun 10, 2022 | 12.13 | 12.35 | 11.66 | 12.01 | 1,474,502 | -0.39(-3.15%) |
Jun 09, 2022 | 12.79 | 12.80 | 12.36 | 12.40 | 705,837 | -0.59(-4.54%) |
Jun 08, 2022 | 13.38 | 13.39 | 12.91 | 12.99 | 1,010,818 | -0.29(-2.18%) |
Jun 07, 2022 | 13.25 | 13.41 | 12.77 | 13.28 | 1,065,758 | -0.05(-0.38%) |
Jun 06, 2022 | 12.85 | 13.38 | 12.57 | 13.33 | 1,210,093 | +0.61(+4.80%) |
Jun 03, 2022 | 12.53 | 12.75 | 12.38 | 12.72 | 778,695 | +0.08(+0.63%) |
Jun 02, 2022 | 12.90 | 13.12 | 12.60 | 12.64 | 1,198,769 | -0.35(-2.69%) |