Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.300 | 8.950 | 8.050 | 8.400 | 12,463 | +0.10(+1.20%) |
Aug 30, 2022 | 8.800 | 8.800 | 8.200 | 8.300 | 5,474 | -0.05(-0.60%) |
Aug 29, 2022 | 8.000 | 8.550 | 8.000 | 8.350 | 13,589 | +0.20(+2.45%) |
Aug 26, 2022 | 8.850 | 8.899 | 8.150 | 8.150 | 10,379 | -0.95(-10.44%) |
Aug 25, 2022 | 9.150 | 9.150 | 8.900 | 9.100 | 7,541 | -0.05(-0.55%) |
Aug 24, 2022 | 8.950 | 9.218 | 8.500 | 9.150 | 15,691 | +0.00(+0.00%) |
Aug 23, 2022 | 9.500 | 9.500 | 8.900 | 9.150 | 27,940 | +0.05(+0.55%) |
Aug 22, 2022 | 8.750 | 9.200 | 8.100 | 9.100 | 71,447 | +0.45(+5.20%) |
Aug 19, 2022 | 8.350 | 8.700 | 8.150 | 8.650 | 24,231 | +0.00(+0.00%) |
Aug 18, 2022 | 9.000 | 9.002 | 8.427 | 8.650 | 17,301 | -0.30(-3.35%) |
Aug 17, 2022 | 8.800 | 9.000 | 8.150 | 8.950 | 60,660 | +0.15(+1.70%) |
Aug 16, 2022 | 9.100 | 9.800 | 8.800 | 8.800 | 64,295 | -1.02(-10.43%) |
Aug 15, 2022 | 9.550 | 10.22 | 9.350 | 9.825 | 40,536 | +0.12(+1.29%) |
Aug 12, 2022 | 9.000 | 9.900 | 9.000 | 9.700 | 28,885 | +0.55(+6.01%) |
Aug 11, 2022 | 9.700 | 9.700 | 8.850 | 9.150 | 58,257 | -0.55(-5.67%) |
Aug 10, 2022 | 9.500 | 10.45 | 9.000 | 9.700 | 286,076 | +0.50(+5.43%) |
Aug 09, 2022 | 8.250 | 10.50 | 8.110 | 9.200 | 778,394 | +0.70(+8.24%) |
Aug 08, 2022 | 8.800 | 9.200 | 8.250 | 8.500 | 37,558 | -0.30(-3.41%) |
Aug 05, 2022 | 7.750 | 9.200 | 7.750 | 8.800 | 111,773 | +0.90(+11.39%) |
Aug 04, 2022 | 7.900 | 7.992 | 7.700 | 7.900 | 40,975 | +0.00(+0.00%) |
Aug 03, 2022 | 8.450 | 8.450 | 7.850 | 7.900 | 31,425 | -0.30(-3.66%) |
Aug 02, 2022 | 8.350 | 8.550 | 8.150 | 8.200 | 18,296 | -0.30(-3.53%) |
Aug 01, 2022 | 8.300 | 8.700 | 8.100 | 8.500 | 24,859 | +0.20(+2.41%) |
Jul 29, 2022 | 9.150 | 9.450 | 8.300 | 8.300 | 28,608 | -0.70(-7.78%) |
Jul 28, 2022 | 8.550 | 9.106 | 8.450 | 9.000 | 34,152 | +0.28(+3.15%) |
Jul 27, 2022 | 8.450 | 9.050 | 8.400 | 8.725 | 86,356 | +0.28(+3.25%) |
Jul 26, 2022 | 9.200 | 9.200 | 8.450 | 8.450 | 38,353 | -1.05(-11.05%) |
Jul 25, 2022 | 9.750 | 9.793 | 9.250 | 9.500 | 19,952 | -0.30(-3.06%) |
Jul 22, 2022 | 10.30 | 10.30 | 9.601 | 9.800 | 33,734 | -0.25(-2.49%) |
Jul 21, 2022 | 10.30 | 10.55 | 9.850 | 10.05 | 30,011 | -0.30(-2.90%) |
Jul 20, 2022 | 11.20 | 11.20 | 10.25 | 10.35 | 48,129 | -0.75(-6.76%) |
Jul 19, 2022 | 11.70 | 11.70 | 10.95 | 11.10 | 27,207 | -0.50(-4.31%) |
Jul 18, 2022 | 11.10 | 12.00 | 11.10 | 11.60 | 53,847 | +0.35(+3.11%) |
Jul 15, 2022 | 11.00 | 11.35 | 10.75 | 11.25 | 20,907 | -0.05(-0.44%) |
Jul 14, 2022 | 11.40 | 11.74 | 10.75 | 11.30 | 21,387 | -0.05(-0.44%) |
Jul 13, 2022 | 10.30 | 11.45 | 10.25 | 11.35 | 43,874 | +0.85(+8.10%) |
Jul 12, 2022 | 11.75 | 11.90 | 10.30 | 10.50 | 75,306 | -0.70(-6.25%) |
Jul 11, 2022 | 11.55 | 11.70 | 10.90 | 11.20 | 30,573 | -0.70(-5.88%) |
Jul 08, 2022 | 10.45 | 12.13 | 10.03 | 11.90 | 196,012 | +1.45(+13.88%) |
Jul 07, 2022 | 9.850 | 10.80 | 9.850 | 10.45 | 82,864 | +0.80(+8.29%) |
Jul 06, 2022 | 10.60 | 11.00 | 9.500 | 9.650 | 83,089 | -0.80(-7.66%) |
Jul 05, 2022 | 10.80 | 10.90 | 10.15 | 10.45 | 82,914 | -0.50(-4.57%) |
Jul 01, 2022 | 11.30 | 11.30 | 10.50 | 10.95 | 60,877 | -0.40(-3.52%) |
Jun 30, 2022 | 10.80 | 11.35 | 10.59 | 11.35 | 38,762 | +0.10(+0.89%) |
Jun 29, 2022 | 10.50 | 11.35 | 10.29 | 11.25 | 132,282 | +0.60(+5.63%) |
Jun 28, 2022 | 11.25 | 12.00 | 10.55 | 10.65 | 309,989 | -0.65(-5.75%) |
Jun 27, 2022 | 11.30 | 12.35 | 11.00 | 11.30 | 460,138 | +0.35(+3.20%) |
Jun 24, 2022 | 11.40 | 12.65 | 10.85 | 10.95 | 455,749 | -0.45(-3.95%) |
Jun 23, 2022 | 11.05 | 12.50 | 10.50 | 11.40 | 312,277 | +0.55(+5.07%) |
Jun 22, 2022 | 11.50 | 12.15 | 10.15 | 10.85 | 389,772 | -0.65(-5.65%) |
Jun 21, 2022 | 14.45 | 14.90 | 11.48 | 11.50 | 923,757 | -0.75(-6.12%) |
Jun 17, 2022 | 14.85 | 15.42 | 12.25 | 12.25 | 719,713 | -2.20(-15.22%) |
Jun 16, 2022 | 16.40 | 17.15 | 14.10 | 14.45 | 1,623,705 | -1.05(-6.77%) |
Jun 15, 2022 | 15.75 | 21.00 | 15.10 | 15.50 | 6,696,919 | -2.85(-15.53%) |
Jun 14, 2022 | 13.85 | 20.35 | 12.25 | 18.35 | 5,232,862 | +4.90(+36.43%) |
Jun 13, 2022 | 12.95 | 17.20 | 12.75 | 13.45 | 3,575,760 | -0.35(-2.54%) |
Jun 10, 2022 | 11.30 | 14.30 | 10.40 | 13.80 | 1,836,843 | +0.05(+0.36%) |
Jun 09, 2022 | 13.00 | 16.50 | 12.10 | 13.75 | 25,241,386 | +4.90(+55.37%) |
Jun 08, 2022 | 10.20 | 11.45 | 7.950 | 8.850 | 4,015,158 | -2.05(-18.81%) |
Jun 07, 2022 | 5.300 | 11.25 | 5.150 | 10.90 | 3,842,253 | +5.35(+96.40%) |
Jun 06, 2022 | 5.300 | 5.650 | 5.200 | 5.550 | 95,274 | +0.20(+3.74%) |
Jun 03, 2022 | 5.250 | 5.750 | 5.100 | 5.350 | 46,471 | +0.05(+0.94%) |
Jun 02, 2022 | 4.950 | 5.450 | 4.925 | 5.300 | 16,623 | +0.38(+7.61%) |