Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.260 | 9.400 | 8.620 | 8.900 | 25,040 | +0.03(+0.34%) |
Aug 30, 2022 | 8.980 | 9.160 | 8.810 | 8.870 | 16,484 | -0.04(-0.45%) |
Aug 29, 2022 | 9.420 | 9.795 | 8.880 | 8.910 | 67,399 | -0.49(-5.21%) |
Aug 26, 2022 | 9.890 | 10.32 | 9.300 | 9.400 | 48,244 | -0.60(-6.00%) |
Aug 25, 2022 | 10.40 | 10.62 | 9.790 | 10.00 | 34,569 | -0.24(-2.34%) |
Aug 24, 2022 | 10.01 | 10.49 | 9.920 | 10.24 | 18,083 | +0.24(+2.40%) |
Aug 23, 2022 | 10.65 | 11.17 | 9.580 | 10.00 | 108,968 | -0.80(-7.41%) |
Aug 22, 2022 | 10.70 | 10.87 | 10.18 | 10.80 | 29,788 | -0.22(-2.00%) |
Aug 19, 2022 | 10.77 | 11.64 | 10.77 | 11.02 | 40,257 | -0.04(-0.36%) |
Aug 18, 2022 | 10.91 | 11.70 | 10.70 | 11.06 | 47,841 | +0.05(+0.45%) |
Aug 17, 2022 | 11.66 | 12.24 | 10.39 | 11.01 | 154,306 | -0.94(-7.87%) |
Aug 16, 2022 | 11.25 | 12.20 | 10.62 | 11.95 | 61,681 | +0.51(+4.46%) |
Aug 15, 2022 | 11.74 | 11.74 | 10.72 | 11.44 | 87,765 | +0.12(+1.06%) |
Aug 12, 2022 | 9.530 | 12.00 | 9.375 | 11.32 | 898,948 | +3.09(+37.55%) |
Aug 11, 2022 | 10.51 | 10.68 | 8.205 | 8.230 | 209,023 | -2.88(-25.89%) |
Aug 10, 2022 | 11.42 | 11.51 | 11.03 | 11.11 | 14,758 | +0.11(+0.95%) |
Aug 09, 2022 | 11.99 | 12.22 | 11.00 | 11.00 | 51,115 | -1.00(-8.33%) |
Aug 08, 2022 | 12.16 | 12.37 | 11.52 | 12.00 | 25,383 | +0.00(+0.00%) |
Aug 05, 2022 | 12.35 | 12.89 | 11.90 | 12.00 | 59,027 | -0.38(-3.07%) |
Aug 04, 2022 | 12.30 | 12.38 | 11.75 | 12.38 | 12,567 | +0.22(+1.81%) |
Aug 03, 2022 | 12.00 | 12.40 | 11.65 | 12.16 | 34,150 | -0.24(-1.94%) |
Aug 02, 2022 | 11.17 | 12.80 | 10.97 | 12.40 | 38,510 | +1.37(+12.42%) |
Aug 01, 2022 | 11.18 | 11.25 | 10.10 | 11.03 | 32,389 | -0.22(-1.96%) |
Jul 29, 2022 | 10.89 | 11.38 | 10.63 | 11.25 | 19,649 | +0.74(+7.04%) |
Jul 28, 2022 | 11.56 | 11.56 | 10.40 | 10.51 | 40,905 | -1.05(-9.08%) |
Jul 27, 2022 | 12.20 | 12.51 | 10.87 | 11.56 | 26,605 | -0.24(-2.03%) |
Jul 26, 2022 | 11.89 | 12.50 | 11.80 | 11.80 | 10,046 | -0.10(-0.84%) |
Jul 25, 2022 | 12.11 | 12.23 | 11.80 | 11.90 | 27,797 | -0.11(-0.92%) |
Jul 22, 2022 | 12.35 | 12.59 | 11.96 | 12.01 | 18,240 | -0.09(-0.74%) |
Jul 21, 2022 | 12.21 | 12.40 | 11.88 | 12.10 | 30,856 | -0.22(-1.79%) |
Jul 20, 2022 | 12.30 | 12.76 | 11.56 | 12.32 | 66,550 | +0.14(+1.15%) |
Jul 19, 2022 | 12.23 | 12.24 | 11.56 | 12.18 | 27,092 | +0.79(+6.94%) |
Jul 18, 2022 | 12.05 | 12.05 | 11.33 | 11.39 | 35,841 | -0.75(-6.18%) |
Jul 15, 2022 | 11.91 | 12.24 | 11.30 | 12.14 | 55,641 | +0.02(+0.17%) |
Jul 14, 2022 | 11.35 | 12.18 | 11.20 | 12.12 | 47,013 | +0.10(+0.83%) |
Jul 13, 2022 | 11.73 | 12.37 | 10.73 | 12.02 | 42,058 | -0.05(-0.41%) |
Jul 12, 2022 | 11.98 | 12.24 | 11.26 | 12.07 | 33,504 | -0.13(-1.07%) |
Jul 11, 2022 | 12.36 | 12.72 | 11.91 | 12.20 | 55,921 | -0.20(-1.61%) |
Jul 08, 2022 | 11.88 | 12.40 | 11.43 | 12.40 | 38,911 | +0.26(+2.14%) |
Jul 07, 2022 | 11.81 | 12.37 | 11.71 | 12.14 | 67,922 | +0.49(+4.21%) |
Jul 06, 2022 | 10.65 | 11.99 | 10.65 | 11.65 | 55,475 | +0.65(+5.91%) |
Jul 05, 2022 | 10.63 | 11.55 | 10.23 | 11.00 | 26,337 | +0.37(+3.48%) |
Jul 01, 2022 | 10.49 | 11.65 | 10.01 | 10.63 | 36,652 | +0.30(+2.90%) |
Jun 30, 2022 | 9.460 | 10.36 | 9.460 | 10.33 | 38,970 | +0.62(+6.39%) |
Jun 29, 2022 | 10.47 | 10.77 | 9.220 | 9.710 | 56,385 | -0.61(-5.91%) |
Jun 28, 2022 | 10.82 | 11.53 | 10.07 | 10.32 | 33,056 | -0.68(-6.18%) |
Jun 27, 2022 | 12.25 | 12.38 | 11.00 | 11.00 | 51,068 | -1.37(-11.08%) |
Jun 24, 2022 | 12.43 | 12.93 | 12.00 | 12.37 | 65,825 | -0.06(-0.48%) |
Jun 23, 2022 | 11.55 | 12.63 | 11.19 | 12.43 | 95,669 | +0.72(+6.15%) |
Jun 22, 2022 | 11.05 | 13.44 | 11.05 | 11.71 | 142,322 | +0.68(+6.17%) |
Jun 21, 2022 | 11.18 | 11.95 | 11.00 | 11.03 | 52,075 | -0.22(-1.96%) |
Jun 17, 2022 | 10.40 | 11.71 | 10.07 | 11.25 | 121,901 | +1.06(+10.40%) |
Jun 16, 2022 | 8.770 | 10.74 | 8.510 | 10.19 | 166,077 | +1.36(+15.40%) |
Jun 15, 2022 | 8.110 | 9.245 | 8.100 | 8.830 | 54,693 | +0.72(+8.88%) |
Jun 14, 2022 | 8.100 | 8.501 | 8.000 | 8.110 | 45,561 | +0.11(+1.37%) |
Jun 13, 2022 | 9.960 | 10.01 | 8.000 | 8.000 | 42,934 | -1.40(-14.89%) |
Jun 10, 2022 | 9.530 | 9.770 | 9.065 | 9.400 | 29,661 | -0.10(-1.05%) |
Jun 09, 2022 | 9.440 | 9.710 | 9.400 | 9.500 | 29,340 | +0.18(+1.93%) |
Jun 08, 2022 | 9.590 | 9.750 | 9.320 | 9.320 | 23,271 | -0.19(-2.00%) |
Jun 07, 2022 | 10.01 | 10.08 | 9.100 | 9.510 | 57,777 | -0.49(-4.90%) |
Jun 06, 2022 | 10.70 | 10.70 | 9.475 | 10.00 | 84,266 | -0.50(-4.76%) |
Jun 03, 2022 | 10.36 | 10.75 | 10.00 | 10.50 | 18,420 | -0.02(-0.19%) |
Jun 02, 2022 | 11.10 | 11.31 | 10.41 | 10.52 | 39,986 | -0.77(-6.82%) |