Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.390 | 8.390 | 7.340 | 8.100 | 39,967 | -0.30(-3.57%) |
Aug 30, 2022 | 8.400 | 8.500 | 8.170 | 8.400 | 6,430 | -0.10(-1.18%) |
Aug 29, 2022 | 8.690 | 9.319 | 8.170 | 8.500 | 34,041 | -0.23(-2.63%) |
Aug 26, 2022 | 8.610 | 8.940 | 8.446 | 8.730 | 3,785 | +0.23(+2.71%) |
Aug 25, 2022 | 8.800 | 8.800 | 8.470 | 8.500 | 5,647 | -0.30(-3.41%) |
Aug 24, 2022 | 8.800 | 8.800 | 8.800 | 8.800 | 1,862 | +0.10(+1.15%) |
Aug 23, 2022 | 9.430 | 9.460 | 8.110 | 8.700 | 24,132 | -0.25(-2.79%) |
Aug 22, 2022 | 8.910 | 9.354 | 8.565 | 8.950 | 47,747 | -0.04(-0.44%) |
Aug 19, 2022 | 8.750 | 9.050 | 8.640 | 8.990 | 34,492 | +0.20(+2.28%) |
Aug 18, 2022 | 9.100 | 9.100 | 8.550 | 8.790 | 26,520 | -0.22(-2.44%) |
Aug 17, 2022 | 9.470 | 9.470 | 8.818 | 9.010 | 5,545 | -0.16(-1.74%) |
Aug 16, 2022 | 9.500 | 9.946 | 9.170 | 9.170 | 6,264 | -0.13(-1.40%) |
Aug 15, 2022 | 8.570 | 9.355 | 8.570 | 9.300 | 10,575 | +0.59(+6.77%) |
Aug 12, 2022 | 8.550 | 8.710 | 8.532 | 8.710 | 2,896 | +0.17(+1.99%) |
Aug 11, 2022 | 7.960 | 8.700 | 7.850 | 8.540 | 62,369 | +0.19(+2.28%) |
Aug 10, 2022 | 8.750 | 8.750 | 8.275 | 8.350 | 55,523 | -0.10(-1.18%) |
Aug 09, 2022 | 8.830 | 8.830 | 8.450 | 8.450 | 3,570 | -0.38(-4.30%) |
Aug 08, 2022 | 8.750 | 9.100 | 8.660 | 8.830 | 21,288 | +0.32(+3.76%) |
Aug 05, 2022 | 8.740 | 8.750 | 8.470 | 8.510 | 13,466 | -0.10(-1.16%) |
Aug 04, 2022 | 8.480 | 8.750 | 8.385 | 8.610 | 10,695 | +0.13(+1.53%) |
Aug 03, 2022 | 8.740 | 8.740 | 8.140 | 8.480 | 38,084 | -0.25(-2.86%) |
Aug 02, 2022 | 9.220 | 9.220 | 8.620 | 8.730 | 13,260 | -0.12(-1.36%) |
Aug 01, 2022 | 9.050 | 9.960 | 8.820 | 8.850 | 15,183 | +0.05(+0.57%) |
Jul 29, 2022 | 9.130 | 9.440 | 8.770 | 8.800 | 6,109 | +0.19(+2.21%) |
Jul 28, 2022 | 10.13 | 10.13 | 7.980 | 8.610 | 29,504 | -0.65(-7.02%) |
Jul 27, 2022 | 9.210 | 10.25 | 9.200 | 9.260 | 20,465 | -0.28(-2.94%) |
Jul 26, 2022 | 10.52 | 10.94 | 9.540 | 9.540 | 5,638 | -1.59(-14.29%) |
Jul 25, 2022 | 11.25 | 11.67 | 10.92 | 11.13 | 13,362 | -0.79(-6.61%) |
Jul 22, 2022 | 12.04 | 12.04 | 11.50 | 11.92 | 2,445 | -0.24(-2.00%) |
Jul 21, 2022 | 11.56 | 12.25 | 11.25 | 12.16 | 18,680 | +0.41(+3.49%) |
Jul 20, 2022 | 11.25 | 12.00 | 11.25 | 11.75 | 4,801 | +0.44(+3.84%) |
Jul 19, 2022 | 12.24 | 12.24 | 11.27 | 11.31 | 4,409 | -0.04(-0.31%) |
Jul 18, 2022 | 11.87 | 12.21 | 11.25 | 11.35 | 4,799 | +0.05(+0.48%) |
Jul 15, 2022 | 12.25 | 12.54 | 11.30 | 11.30 | 10,306 | -0.24(-2.12%) |
Jul 14, 2022 | 12.06 | 12.06 | 11.47 | 11.54 | 6,999 | -0.33(-2.78%) |
Jul 13, 2022 | 12.69 | 12.69 | 11.60 | 11.87 | 39,261 | -0.82(-6.46%) |
Jul 12, 2022 | 12.73 | 12.73 | 12.06 | 12.69 | 953 | +0.57(+4.70%) |
Jul 11, 2022 | 12.81 | 12.81 | 12.09 | 12.12 | 9,552 | -0.59(-4.64%) |
Jul 08, 2022 | 12.78 | 13.00 | 12.45 | 12.71 | 13,868 | -0.23(-1.78%) |
Jul 07, 2022 | 13.00 | 14.44 | 12.41 | 12.94 | 15,480 | -0.06(-0.46%) |
Jul 06, 2022 | 13.00 | 14.05 | 12.55 | 13.00 | 57,881 | +0.00(+0.00%) |
Jul 05, 2022 | 11.72 | 13.21 | 11.72 | 13.00 | 20,598 | +1.01(+8.42%) |
Jul 01, 2022 | 11.01 | 11.99 | 10.43 | 11.99 | 13,584 | +0.79(+7.05%) |
Jun 30, 2022 | 11.35 | 11.38 | 10.77 | 11.20 | 4,925 | -0.64(-5.41%) |
Jun 29, 2022 | 11.75 | 11.84 | 10.90 | 11.84 | 9,963 | -0.27(-2.23%) |
Jun 28, 2022 | 11.96 | 12.11 | 11.35 | 12.11 | 16,464 | +0.03(+0.25%) |
Jun 27, 2022 | 11.21 | 12.32 | 11.21 | 12.08 | 5,232 | +0.59(+5.13%) |
Jun 24, 2022 | 12.34 | 12.34 | 11.42 | 11.49 | 9,134 | +0.27(+2.41%) |
Jun 23, 2022 | 10.98 | 11.70 | 10.20 | 11.22 | 8,855 | -0.14(-1.23%) |
Jun 22, 2022 | 12.25 | 13.13 | 11.01 | 11.36 | 7,680 | -0.86(-7.04%) |
Jun 21, 2022 | 11.17 | 13.16 | 11.17 | 12.22 | 31,675 | +1.25(+11.39%) |
Jun 17, 2022 | 10.01 | 11.01 | 10.01 | 10.97 | 10,748 | +0.63(+6.09%) |
Jun 16, 2022 | 10.64 | 10.64 | 9.910 | 10.34 | 10,916 | +0.18(+1.77%) |
Jun 15, 2022 | 9.820 | 10.30 | 9.800 | 10.16 | 14,080 | -0.06(-0.59%) |
Jun 14, 2022 | 12.30 | 12.37 | 10.22 | 10.22 | 16,829 | -1.97(-16.16%) |
Jun 13, 2022 | 12.00 | 13.69 | 12.00 | 12.19 | 26,470 | +0.19(+1.58%) |
Jun 10, 2022 | 12.52 | 12.97 | 12.00 | 12.00 | 13,201 | -0.14(-1.15%) |
Jun 09, 2022 | 12.44 | 12.45 | 12.10 | 12.14 | 5,117 | -0.15(-1.22%) |
Jun 08, 2022 | 12.41 | 12.80 | 11.93 | 12.29 | 11,024 | +0.23(+1.91%) |
Jun 07, 2022 | 12.68 | 12.71 | 11.97 | 12.06 | 18,513 | -0.29(-2.35%) |
Jun 06, 2022 | 11.99 | 13.10 | 11.99 | 12.35 | 18,533 | +0.20(+1.65%) |
Jun 03, 2022 | 13.02 | 13.07 | 12.15 | 12.15 | 39,542 | -0.87(-6.68%) |
Jun 02, 2022 | 12.50 | 13.64 | 11.73 | 13.02 | 87,466 | +0.31(+2.44%) |