Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.973 | 9.083 | 8.806 | 8.825 | 19,600,816 | -0.14(-1.55%) |
Aug 30, 2022 | 9.120 | 9.176 | 8.930 | 8.963 | 9,241,238 | -0.16(-1.72%) |
Aug 29, 2022 | 9.056 | 9.144 | 8.917 | 9.120 | 17,956,294 | -0.01(-0.10%) |
Aug 26, 2022 | 9.444 | 9.453 | 9.111 | 9.130 | 7,144,395 | -0.27(-2.85%) |
Aug 25, 2022 | 9.388 | 9.435 | 9.296 | 9.398 | 7,136,767 | +0.01(+0.10%) |
Aug 24, 2022 | 9.379 | 9.453 | 9.227 | 9.388 | 5,481,810 | +0.01(+0.10%) |
Aug 23, 2022 | 9.435 | 9.545 | 9.342 | 9.379 | 9,323,274 | -0.07(-0.78%) |
Aug 22, 2022 | 9.590 | 9.599 | 9.417 | 9.453 | 6,477,200 | -0.20(-2.08%) |
Aug 19, 2022 | 9.608 | 9.718 | 9.590 | 9.654 | 6,249,926 | -0.02(-0.19%) |
Aug 18, 2022 | 9.818 | 9.818 | 9.590 | 9.672 | 5,540,438 | -0.15(-1.49%) |
Aug 17, 2022 | 10.04 | 10.04 | 9.627 | 9.818 | 21,870,794 | -0.26(-2.63%) |
Aug 16, 2022 | 10.17 | 10.19 | 10.01 | 10.08 | 7,214,946 | -0.06(-0.63%) |
Aug 15, 2022 | 10.05 | 10.25 | 9.997 | 10.15 | 10,565,905 | -0.02(-0.18%) |
Aug 12, 2022 | 10.07 | 10.18 | 10.01 | 10.17 | 10,198,614 | +0.16(+1.55%) |
Aug 11, 2022 | 9.782 | 10.14 | 9.782 | 10.01 | 12,779,166 | +0.17(+1.76%) |
Aug 10, 2022 | 9.608 | 10.01 | 9.572 | 9.837 | 15,225,448 | +0.28(+2.96%) |
Aug 09, 2022 | 9.161 | 9.590 | 9.015 | 9.554 | 15,880,569 | +0.34(+3.67%) |
Aug 08, 2022 | 9.298 | 9.700 | 9.152 | 9.216 | 46,532,900 | +0.33(+3.70%) |
Aug 05, 2022 | 8.741 | 8.914 | 8.640 | 8.887 | 17,526,476 | +0.10(+1.14%) |
Aug 04, 2022 | 8.887 | 8.974 | 8.777 | 8.786 | 10,814,750 | -0.12(-1.33%) |
Aug 03, 2022 | 8.887 | 8.923 | 8.823 | 8.905 | 9,758,623 | +0.04(+0.41%) |
Aug 02, 2022 | 8.823 | 8.951 | 8.791 | 8.869 | 10,677,615 | +0.05(+0.52%) |
Aug 01, 2022 | 8.841 | 8.932 | 8.741 | 8.823 | 10,662,917 | -0.03(-0.31%) |
Jul 29, 2022 | 8.932 | 8.983 | 8.768 | 8.850 | 14,217,924 | -0.08(-0.92%) |
Jul 28, 2022 | 9.133 | 9.197 | 8.805 | 8.932 | 15,695,494 | -0.26(-2.88%) |
Jul 27, 2022 | 9.069 | 9.248 | 8.951 | 9.197 | 15,716,321 | +0.14(+1.51%) |
Jul 26, 2022 | 8.852 | 9.106 | 8.841 | 9.060 | 15,243,053 | +0.16(+1.85%) |
Jul 25, 2022 | 8.768 | 8.987 | 8.627 | 8.896 | 41,511,160 | +0.17(+1.99%) |
Jul 22, 2022 | 9.097 | 9.147 | 8.627 | 8.722 | 16,852,956 | -0.30(-3.34%) |
Jul 21, 2022 | 9.106 | 9.124 | 8.942 | 9.024 | 9,339,793 | -0.08(-0.90%) |
Jul 20, 2022 | 9.188 | 9.343 | 9.051 | 9.106 | 12,888,259 | -0.09(-0.99%) |
Jul 19, 2022 | 9.042 | 9.298 | 9.042 | 9.197 | 15,334,585 | +0.22(+2.44%) |
Jul 18, 2022 | 9.115 | 9.325 | 8.960 | 8.978 | 12,893,684 | -0.02(-0.20%) |
Jul 15, 2022 | 9.124 | 9.152 | 8.834 | 8.996 | 10,664,805 | +0.00(+0.00%) |
Jul 14, 2022 | 8.969 | 9.024 | 8.837 | 8.996 | 10,679,157 | -0.12(-1.30%) |
Jul 13, 2022 | 9.261 | 9.307 | 9.042 | 9.115 | 9,417,145 | -0.22(-2.35%) |
Jul 12, 2022 | 9.143 | 9.435 | 9.097 | 9.334 | 10,287,413 | +0.16(+1.69%) |
Jul 11, 2022 | 9.334 | 9.348 | 9.161 | 9.179 | 11,175,756 | -0.27(-2.90%) |
Jul 08, 2022 | 9.544 | 9.672 | 9.389 | 9.453 | 6,685,972 | -0.06(-0.67%) |
Jul 07, 2022 | 9.398 | 9.599 | 9.398 | 9.517 | 6,502,565 | +0.11(+1.17%) |
Jul 06, 2022 | 9.572 | 9.627 | 9.261 | 9.407 | 8,512,769 | -0.18(-1.90%) |
Jul 05, 2022 | 9.590 | 9.627 | 9.362 | 9.590 | 7,448,685 | -0.19(-1.96%) |
Jul 01, 2022 | 9.544 | 9.809 | 9.389 | 9.782 | 7,172,061 | +0.22(+2.29%) |
Jun 30, 2022 | 9.727 | 9.732 | 9.499 | 9.563 | 10,939,781 | -0.31(-3.15%) |
Jun 29, 2022 | 9.992 | 10.00 | 9.773 | 9.873 | 7,006,891 | -0.08(-0.83%) |
Jun 28, 2022 | 10.12 | 10.29 | 9.955 | 9.955 | 7,691,638 | -0.16(-1.54%) |
Jun 27, 2022 | 9.992 | 10.18 | 9.946 | 10.11 | 9,069,401 | +0.10(+1.00%) |
Jun 24, 2022 | 9.855 | 10.07 | 9.823 | 10.01 | 12,956,832 | +0.21(+2.14%) |
Jun 23, 2022 | 9.718 | 9.814 | 9.617 | 9.800 | 8,198,545 | +0.09(+0.94%) |
Jun 22, 2022 | 9.599 | 9.846 | 9.535 | 9.709 | 8,499,322 | +0.03(+0.28%) |
Jun 21, 2022 | 9.672 | 9.800 | 9.590 | 9.681 | 12,849,811 | +0.13(+1.34%) |
Jun 17, 2022 | 9.407 | 9.618 | 9.321 | 9.554 | 18,552,712 | +0.16(+1.75%) |
Jun 16, 2022 | 9.590 | 9.608 | 9.321 | 9.389 | 10,423,072 | -0.38(-3.93%) |
Jun 15, 2022 | 9.499 | 9.914 | 9.499 | 9.773 | 13,302,866 | +0.35(+3.68%) |
Jun 14, 2022 | 9.800 | 9.855 | 9.325 | 9.426 | 16,871,256 | -0.41(-4.18%) |
Jun 13, 2022 | 10.00 | 10.11 | 9.740 | 9.837 | 15,169,165 | -0.39(-3.84%) |
Jun 10, 2022 | 10.44 | 10.47 | 10.17 | 10.23 | 8,783,492 | -0.38(-3.61%) |
Jun 09, 2022 | 10.83 | 10.85 | 10.60 | 10.61 | 7,266,841 | -0.22(-2.02%) |
Jun 08, 2022 | 10.78 | 10.90 | 10.74 | 10.83 | 7,575,909 | -0.03(-0.25%) |
Jun 07, 2022 | 10.76 | 10.87 | 10.67 | 10.86 | 8,524,476 | +0.11(+1.02%) |
Jun 06, 2022 | 10.74 | 10.87 | 10.69 | 10.75 | 7,795,220 | +0.05(+0.51%) |
Jun 03, 2022 | 11.01 | 11.06 | 10.67 | 10.70 | 8,838,047 | -0.37(-3.30%) |
Jun 02, 2022 | 11.04 | 11.08 | 10.75 | 11.06 | 7,785,832 | +0.04(+0.33%) |