Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.290 | 7.950 | 7.240 | 7.840 | 648,594 | +0.64(+8.89%) |
Aug 30, 2022 | 7.480 | 7.480 | 6.750 | 7.200 | 1,201,488 | -0.66(-8.40%) |
Aug 29, 2022 | 7.900 | 8.070 | 7.812 | 7.860 | 449,412 | -0.06(-0.76%) |
Aug 26, 2022 | 8.000 | 8.000 | 7.920 | 7.920 | 282,018 | -0.05(-0.63%) |
Aug 25, 2022 | 8.030 | 8.060 | 7.890 | 7.970 | 549,615 | -0.58(-6.78%) |
Aug 24, 2022 | 8.370 | 8.580 | 8.210 | 8.550 | 216,328 | -0.15(-1.72%) |
Aug 23, 2022 | 8.940 | 8.980 | 8.580 | 8.700 | 275,541 | -0.51(-5.54%) |
Aug 22, 2022 | 9.160 | 9.260 | 9.046 | 9.210 | 129,164 | -0.10(-1.07%) |
Aug 19, 2022 | 9.200 | 9.420 | 9.200 | 9.310 | 100,574 | -0.11(-1.17%) |
Aug 18, 2022 | 9.310 | 9.460 | 9.260 | 9.420 | 256,292 | -0.35(-3.58%) |
Aug 17, 2022 | 9.820 | 10.00 | 9.640 | 9.770 | 92,752 | -0.22(-2.20%) |
Aug 16, 2022 | 9.850 | 10.03 | 9.850 | 9.990 | 69,994 | +0.10(+1.01%) |
Aug 15, 2022 | 10.25 | 10.36 | 9.663 | 9.890 | 382,057 | -0.65(-6.17%) |
Aug 12, 2022 | 10.40 | 10.57 | 10.25 | 10.54 | 309,684 | -0.35(-3.21%) |
Aug 11, 2022 | 10.99 | 11.03 | 10.67 | 10.89 | 352,201 | -0.69(-5.96%) |
Aug 10, 2022 | 11.55 | 11.70 | 11.40 | 11.58 | 230,828 | +0.02(+0.17%) |
Aug 09, 2022 | 11.34 | 11.72 | 11.34 | 11.56 | 287,627 | +0.33(+2.94%) |
Aug 08, 2022 | 11.43 | 11.73 | 11.21 | 11.23 | 297,474 | +0.13(+1.17%) |
Aug 05, 2022 | 11.17 | 11.35 | 10.85 | 11.10 | 297,024 | +0.28(+2.59%) |
Aug 04, 2022 | 10.56 | 11.11 | 10.50 | 10.82 | 282,608 | -0.01(-0.09%) |
Aug 03, 2022 | 11.30 | 11.39 | 10.69 | 10.83 | 395,629 | -0.95(-8.06%) |
Aug 02, 2022 | 12.05 | 12.19 | 11.58 | 11.78 | 552,547 | -0.87(-6.88%) |
Aug 01, 2022 | 12.64 | 12.69 | 12.53 | 12.65 | 124,251 | +0.23(+1.85%) |
Jul 29, 2022 | 12.23 | 12.42 | 12.08 | 12.42 | 233,000 | -0.37(-2.89%) |
Jul 28, 2022 | 12.72 | 12.84 | 12.53 | 12.79 | 328,147 | -0.52(-3.91%) |
Jul 27, 2022 | 12.95 | 13.41 | 12.95 | 13.31 | 141,032 | -0.16(-1.19%) |
Jul 26, 2022 | 13.04 | 13.49 | 13.04 | 13.47 | 198,105 | +0.19(+1.43%) |
Jul 25, 2022 | 13.81 | 13.99 | 13.17 | 13.28 | 238,193 | -1.32(-9.04%) |
Jul 22, 2022 | 14.65 | 14.77 | 14.49 | 14.60 | 245,827 | -0.05(-0.34%) |
Jul 21, 2022 | 14.72 | 14.86 | 14.51 | 14.65 | 85,850 | +0.11(+0.76%) |
Jul 20, 2022 | 14.80 | 15.11 | 14.47 | 14.54 | 186,410 | -0.27(-1.82%) |
Jul 19, 2022 | 15.35 | 15.35 | 14.69 | 14.81 | 191,417 | -0.47(-3.08%) |
Jul 18, 2022 | 15.63 | 15.66 | 15.00 | 15.28 | 161,157 | -0.71(-4.44%) |
Jul 15, 2022 | 15.56 | 16.07 | 15.56 | 15.99 | 80,774 | +0.81(+5.34%) |
Jul 14, 2022 | 14.86 | 15.18 | 14.65 | 15.18 | 100,113 | +0.70(+4.83%) |
Jul 13, 2022 | 14.32 | 14.50 | 14.10 | 14.48 | 232,021 | +0.62(+4.47%) |
Jul 12, 2022 | 14.38 | 14.42 | 13.80 | 13.86 | 173,203 | -1.16(-7.72%) |
Jul 11, 2022 | 15.02 | 15.20 | 14.92 | 15.02 | 159,321 | -0.27(-1.77%) |
Jul 08, 2022 | 15.57 | 15.59 | 15.26 | 15.29 | 350,749 | -0.62(-3.90%) |
Jul 07, 2022 | 15.52 | 15.97 | 15.51 | 15.91 | 226,112 | +0.96(+6.42%) |
Jul 06, 2022 | 15.30 | 15.48 | 14.92 | 14.95 | 266,029 | -0.95(-5.97%) |
Jul 05, 2022 | 15.96 | 15.99 | 15.79 | 15.90 | 54,825 | -1.21(-7.07%) |
Jul 01, 2022 | 16.90 | 17.16 | 16.90 | 17.11 | 14,124 | -0.06(-0.35%) |
Jun 30, 2022 | 17.10 | 17.40 | 17.08 | 17.17 | 200,746 | +0.44(+2.63%) |
Jun 29, 2022 | 16.34 | 16.92 | 16.34 | 16.73 | 228,085 | +0.70(+4.37%) |
Jun 28, 2022 | 15.69 | 16.18 | 15.60 | 16.03 | 113,814 | -0.34(-2.08%) |
Jun 27, 2022 | 16.63 | 16.70 | 16.25 | 16.37 | 295,395 | -0.53(-3.14%) |
Jun 24, 2022 | 16.83 | 17.10 | 16.62 | 16.90 | 94,264 | -0.68(-3.87%) |
Jun 23, 2022 | 17.31 | 17.80 | 17.31 | 17.58 | 185,966 | +0.79(+4.71%) |
Jun 22, 2022 | 17.11 | 17.18 | 16.58 | 16.79 | 687,670 | -1.50(-8.20%) |
Jun 21, 2022 | 17.92 | 18.37 | 17.75 | 18.29 | 231,605 | -1.87(-9.28%) |
Jun 17, 2022 | 20.00 | 20.30 | 20.00 | 20.16 | 80,140 | +0.47(+2.39%) |
Jun 16, 2022 | 19.55 | 19.86 | 19.55 | 19.69 | 97,051 | +0.14(+0.72%) |
Jun 15, 2022 | 19.70 | 19.82 | 19.37 | 19.55 | 69,724 | -0.33(-1.66%) |
Jun 14, 2022 | 19.66 | 20.00 | 19.66 | 19.88 | 38,147 | +0.74(+3.87%) |
Jun 13, 2022 | 19.15 | 19.32 | 19.06 | 19.14 | 65,223 | -0.71(-3.58%) |
Jun 10, 2022 | 19.52 | 20.02 | 19.52 | 19.85 | 265,643 | +0.49(+2.53%) |
Jun 09, 2022 | 19.01 | 19.45 | 19.01 | 19.36 | 146,924 | +0.12(+0.62%) |
Jun 08, 2022 | 19.59 | 19.65 | 19.10 | 19.24 | 468,201 | -1.11(-5.45%) |
Jun 07, 2022 | 20.63 | 20.63 | 20.26 | 20.35 | 186,351 | -1.11(-5.17%) |
Jun 06, 2022 | 21.71 | 21.82 | 21.25 | 21.46 | 185,918 | -0.55(-2.50%) |
Jun 03, 2022 | 21.81 | 22.20 | 21.81 | 22.01 | 187,352 | +0.01(+0.05%) |
Jun 02, 2022 | 21.80 | 22.00 | 21.80 | 22.00 | 82,008 | +0.11(+0.50%) |