Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.760 | 9.280 | 8.760 | 8.780 | 12,866 | -0.11(-1.24%) |
Aug 30, 2022 | 8.900 | 8.950 | 8.550 | 8.890 | 21,623 | +0.11(+1.25%) |
Aug 29, 2022 | 8.630 | 9.150 | 8.310 | 8.780 | 12,928 | +0.22(+2.57%) |
Aug 26, 2022 | 9.110 | 9.300 | 7.850 | 8.560 | 100,211 | -0.51(-5.62%) |
Aug 25, 2022 | 9.080 | 9.290 | 8.900 | 9.070 | 14,495 | +0.18(+2.01%) |
Aug 24, 2022 | 9.020 | 9.149 | 8.750 | 8.891 | 26,113 | -0.18(-1.97%) |
Aug 23, 2022 | 9.110 | 9.350 | 8.805 | 9.070 | 40,451 | -0.09(-0.98%) |
Aug 22, 2022 | 9.810 | 9.810 | 9.020 | 9.160 | 15,010 | -0.10(-1.08%) |
Aug 19, 2022 | 9.690 | 9.770 | 9.260 | 9.260 | 11,441 | -0.52(-5.27%) |
Aug 18, 2022 | 9.830 | 9.950 | 9.600 | 9.775 | 15,704 | -0.16(-1.66%) |
Aug 17, 2022 | 10.40 | 10.40 | 9.440 | 9.940 | 39,243 | -0.70(-6.58%) |
Aug 16, 2022 | 10.50 | 11.17 | 9.950 | 10.64 | 193,426 | +1.40(+15.15%) |
Aug 15, 2022 | 9.280 | 9.450 | 9.160 | 9.240 | 36,436 | +0.06(+0.65%) |
Aug 12, 2022 | 9.390 | 9.500 | 9.115 | 9.180 | 56,221 | -0.11(-1.18%) |
Aug 11, 2022 | 9.550 | 9.610 | 9.180 | 9.290 | 22,325 | +0.00(+0.00%) |
Aug 10, 2022 | 9.270 | 9.540 | 9.190 | 9.290 | 63,999 | +0.02(+0.22%) |
Aug 09, 2022 | 9.450 | 9.590 | 9.120 | 9.270 | 21,432 | -0.15(-1.59%) |
Aug 08, 2022 | 9.620 | 9.760 | 9.310 | 9.420 | 42,406 | -0.38(-3.88%) |
Aug 05, 2022 | 9.820 | 9.900 | 9.620 | 9.800 | 16,490 | -0.00(-0.01%) |
Aug 04, 2022 | 9.770 | 10.05 | 9.650 | 9.801 | 25,818 | -0.10(-1.00%) |
Aug 03, 2022 | 9.590 | 9.940 | 9.590 | 9.900 | 14,552 | +0.34(+3.56%) |
Aug 02, 2022 | 10.00 | 10.12 | 9.500 | 9.560 | 15,708 | -0.43(-4.30%) |
Aug 01, 2022 | 9.610 | 10.36 | 9.600 | 9.990 | 14,119 | +0.54(+5.72%) |
Jul 29, 2022 | 9.370 | 9.699 | 9.370 | 9.450 | 10,494 | -0.10(-1.05%) |
Jul 28, 2022 | 9.600 | 9.600 | 9.350 | 9.550 | 8,042 | +0.07(+0.74%) |
Jul 27, 2022 | 9.450 | 9.600 | 9.300 | 9.480 | 20,139 | +0.21(+2.27%) |
Jul 26, 2022 | 9.620 | 9.650 | 9.250 | 9.270 | 15,610 | -0.35(-3.64%) |
Jul 25, 2022 | 9.950 | 9.950 | 9.500 | 9.620 | 21,908 | -0.42(-4.18%) |
Jul 22, 2022 | 10.03 | 10.08 | 9.860 | 10.04 | 10,728 | +0.05(+0.50%) |
Jul 21, 2022 | 9.800 | 10.05 | 9.800 | 9.990 | 12,596 | +0.12(+1.22%) |
Jul 20, 2022 | 9.940 | 10.10 | 9.690 | 9.870 | 17,989 | -0.07(-0.70%) |
Jul 19, 2022 | 9.880 | 10.07 | 9.530 | 9.940 | 26,584 | +0.07(+0.71%) |
Jul 18, 2022 | 9.440 | 10.06 | 9.440 | 9.870 | 25,497 | +0.47(+5.00%) |
Jul 15, 2022 | 9.250 | 9.837 | 9.000 | 9.400 | 19,010 | +0.23(+2.51%) |
Jul 14, 2022 | 9.610 | 9.610 | 9.090 | 9.170 | 34,109 | -0.57(-5.85%) |
Jul 13, 2022 | 10.14 | 10.69 | 9.645 | 9.740 | 35,055 | -1.09(-10.06%) |
Jul 12, 2022 | 11.56 | 12.01 | 10.75 | 10.83 | 47,424 | -0.25(-2.26%) |
Jul 11, 2022 | 10.70 | 11.40 | 10.50 | 11.08 | 31,208 | +0.63(+6.08%) |
Jul 08, 2022 | 10.78 | 11.06 | 10.02 | 10.45 | 37,831 | +0.10(+0.92%) |
Jul 07, 2022 | 10.18 | 11.29 | 10.01 | 10.35 | 87,678 | +0.65(+6.70%) |
Jul 06, 2022 | 9.130 | 9.700 | 9.130 | 9.700 | 6,969 | +0.57(+6.24%) |
Jul 05, 2022 | 9.030 | 9.550 | 9.030 | 9.130 | 15,984 | -0.27(-2.87%) |
Jul 01, 2022 | 9.470 | 9.470 | 9.300 | 9.400 | 1,867 | +0.15(+1.62%) |
Jun 30, 2022 | 9.520 | 9.740 | 9.250 | 9.250 | 5,978 | -0.55(-5.61%) |
Jun 29, 2022 | 10.01 | 10.24 | 9.500 | 9.800 | 9,456 | -0.35(-3.45%) |
Jun 28, 2022 | 9.920 | 10.50 | 9.920 | 10.15 | 15,288 | +0.29(+2.94%) |
Jun 27, 2022 | 9.900 | 10.31 | 9.860 | 9.860 | 8,035 | -0.26(-2.57%) |
Jun 24, 2022 | 10.15 | 11.00 | 9.510 | 10.12 | 38,691 | +0.52(+5.42%) |
Jun 23, 2022 | 9.720 | 9.720 | 9.345 | 9.600 | 11,984 | +0.05(+0.52%) |
Jun 22, 2022 | 9.370 | 9.780 | 9.090 | 9.550 | 30,128 | -0.50(-4.98%) |
Jun 21, 2022 | 9.790 | 10.49 | 9.382 | 10.05 | 66,018 | +1.07(+11.86%) |
Jun 17, 2022 | 9.370 | 9.370 | 8.560 | 8.985 | 42,386 | -0.63(-6.51%) |
Jun 16, 2022 | 9.400 | 9.610 | 9.020 | 9.610 | 10,315 | -0.68(-6.61%) |
Jun 15, 2022 | 9.180 | 10.66 | 8.960 | 10.29 | 58,284 | +1.38(+15.49%) |
Jun 14, 2022 | 9.100 | 9.165 | 8.880 | 8.910 | 22,062 | -0.39(-4.19%) |
Jun 13, 2022 | 9.990 | 9.990 | 9.300 | 9.300 | 26,327 | -1.66(-15.15%) |
Jun 10, 2022 | 10.23 | 11.01 | 9.910 | 10.96 | 25,496 | -0.01(-0.09%) |
Jun 09, 2022 | 11.20 | 11.57 | 10.66 | 10.97 | 15,210 | -0.23(-2.10%) |
Jun 08, 2022 | 11.45 | 11.54 | 11.15 | 11.21 | 24,716 | -0.29(-2.57%) |
Jun 07, 2022 | 11.45 | 11.50 | 10.99 | 11.50 | 30,181 | +0.62(+5.70%) |
Jun 06, 2022 | 11.87 | 11.87 | 10.82 | 10.88 | 27,335 | -0.46(-4.06%) |
Jun 03, 2022 | 11.24 | 11.54 | 11.06 | 11.34 | 28,468 | +0.10(+0.89%) |
Jun 02, 2022 | 11.78 | 11.78 | 11.02 | 11.24 | 21,921 | -0.34(-2.94%) |