Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.734 | 8.743 | 8.512 | 8.521 | 104,993 | +0.30(+3.64%) |
Aug 30, 2022 | 8.502 | 8.521 | 8.097 | 8.222 | 88,841 | -0.03(-0.35%) |
Aug 29, 2022 | 8.251 | 8.328 | 8.135 | 8.251 | 108,957 | -0.28(-3.28%) |
Aug 26, 2022 | 9.419 | 9.419 | 8.512 | 8.531 | 140,278 | -0.76(-8.20%) |
Aug 25, 2022 | 9.052 | 9.293 | 9.010 | 9.293 | 117,148 | +0.52(+5.94%) |
Aug 24, 2022 | 8.579 | 8.859 | 8.550 | 8.772 | 60,723 | +0.16(+1.91%) |
Aug 23, 2022 | 8.512 | 8.801 | 8.473 | 8.608 | 49,423 | +0.08(+0.90%) |
Aug 22, 2022 | 8.685 | 8.685 | 8.473 | 8.531 | 84,873 | -0.50(-5.56%) |
Aug 19, 2022 | 9.235 | 9.235 | 8.946 | 9.033 | 137,293 | -0.58(-6.02%) |
Aug 18, 2022 | 9.747 | 9.747 | 9.525 | 9.612 | 169,423 | -0.26(-2.64%) |
Aug 17, 2022 | 9.892 | 10.02 | 9.728 | 9.872 | 116,177 | -0.48(-4.66%) |
Aug 16, 2022 | 10.32 | 10.45 | 10.29 | 10.35 | 62,627 | +0.03(+0.28%) |
Aug 15, 2022 | 10.35 | 10.51 | 10.30 | 10.33 | 66,606 | -0.32(-2.99%) |
Aug 12, 2022 | 10.43 | 10.65 | 10.35 | 10.64 | 47,001 | +0.41(+3.96%) |
Aug 11, 2022 | 10.59 | 10.74 | 10.20 | 10.24 | 88,097 | -0.11(-1.03%) |
Aug 10, 2022 | 10.19 | 10.36 | 10.11 | 10.35 | 53,714 | +0.39(+3.88%) |
Aug 09, 2022 | 10.14 | 10.14 | 9.944 | 9.959 | 45,235 | -0.14(-1.34%) |
Aug 08, 2022 | 10.13 | 10.32 | 10.05 | 10.09 | 62,538 | +0.14(+1.36%) |
Aug 05, 2022 | 9.930 | 10.10 | 9.882 | 9.959 | 56,718 | -0.02(-0.19%) |
Aug 04, 2022 | 9.843 | 10.01 | 9.785 | 9.978 | 50,290 | +0.15(+1.57%) |
Aug 03, 2022 | 9.650 | 9.872 | 9.554 | 9.824 | 68,608 | +0.48(+5.17%) |
Aug 02, 2022 | 9.342 | 9.621 | 9.226 | 9.342 | 106,182 | -0.22(-2.32%) |
Aug 01, 2022 | 9.525 | 9.853 | 9.370 | 9.563 | 75,295 | -0.32(-3.22%) |
Jul 29, 2022 | 9.621 | 9.901 | 9.409 | 9.882 | 116,518 | +0.01(+0.10%) |
Jul 28, 2022 | 9.612 | 9.930 | 9.496 | 9.872 | 75,692 | +0.30(+3.12%) |
Jul 27, 2022 | 9.197 | 9.631 | 9.110 | 9.573 | 72,460 | +0.55(+6.10%) |
Jul 26, 2022 | 9.168 | 9.255 | 8.989 | 9.023 | 87,487 | -0.03(-0.32%) |
Jul 25, 2022 | 9.177 | 9.231 | 9.013 | 9.052 | 62,612 | +0.13(+1.41%) |
Jul 22, 2022 | 9.110 | 9.120 | 8.820 | 8.927 | 203,272 | -0.38(-4.05%) |
Jul 21, 2022 | 9.110 | 9.313 | 8.984 | 9.303 | 237,749 | +0.44(+5.01%) |
Jul 20, 2022 | 8.811 | 8.975 | 8.734 | 8.859 | 289,893 | -0.20(-2.24%) |
Jul 19, 2022 | 8.811 | 9.091 | 8.811 | 9.062 | 157,408 | +0.62(+7.31%) |
Jul 18, 2022 | 8.714 | 8.772 | 8.386 | 8.444 | 191,089 | +0.18(+2.22%) |
Jul 15, 2022 | 8.077 | 8.270 | 7.933 | 8.261 | 110,584 | +0.38(+4.77%) |
Jul 14, 2022 | 7.817 | 7.923 | 7.469 | 7.884 | 186,767 | -0.44(-5.33%) |
Jul 13, 2022 | 8.039 | 8.425 | 7.990 | 8.328 | 108,098 | +0.16(+2.01%) |
Jul 12, 2022 | 8.145 | 8.328 | 8.087 | 8.164 | 95,613 | -0.02(-0.24%) |
Jul 11, 2022 | 8.338 | 8.338 | 8.039 | 8.183 | 129,453 | -0.75(-8.42%) |
Jul 08, 2022 | 8.705 | 8.994 | 8.666 | 8.936 | 184,866 | +0.19(+2.21%) |
Jul 07, 2022 | 8.570 | 8.830 | 8.570 | 8.743 | 257,821 | +0.56(+6.84%) |
Jul 06, 2022 | 8.116 | 8.251 | 7.981 | 8.183 | 200,790 | -0.19(-2.30%) |
Jul 05, 2022 | 8.077 | 8.386 | 7.981 | 8.377 | 370,534 | -0.17(-2.03%) |
Jul 01, 2022 | 8.386 | 8.550 | 8.201 | 8.550 | 193,239 | -0.40(-4.42%) |
Jun 30, 2022 | 8.579 | 9.033 | 8.422 | 8.946 | 114,009 | +0.04(+0.43%) |
Jun 29, 2022 | 9.076 | 9.095 | 8.849 | 8.907 | 122,093 | -0.45(-4.85%) |
Jun 28, 2022 | 9.747 | 9.824 | 9.342 | 9.361 | 167,504 | -0.20(-2.12%) |
Jun 27, 2022 | 9.670 | 9.728 | 9.506 | 9.563 | 266,732 | +0.03(+0.30%) |
Jun 24, 2022 | 9.052 | 9.592 | 9.042 | 9.535 | 600,826 | +0.97(+11.26%) |
Jun 23, 2022 | 8.541 | 8.613 | 8.348 | 8.570 | 616,822 | -0.28(-3.16%) |
Jun 22, 2022 | 8.782 | 8.984 | 8.676 | 8.849 | 906,759 | -0.86(-8.85%) |
Jun 21, 2022 | 9.621 | 9.785 | 9.583 | 9.708 | 319,210 | -0.06(-0.59%) |
Jun 17, 2022 | 9.660 | 9.834 | 9.525 | 9.766 | 87,728 | +0.21(+2.22%) |
Jun 16, 2022 | 9.670 | 9.679 | 9.293 | 9.554 | 104,478 | -0.88(-8.42%) |
Jun 15, 2022 | 10.14 | 10.70 | 9.872 | 10.43 | 249,945 | +0.01(+0.09%) |
Jun 14, 2022 | 10.42 | 10.44 | 10.18 | 10.42 | 32,612 | +0.34(+3.35%) |
Jun 13, 2022 | 10.60 | 10.74 | 9.959 | 10.08 | 117,572 | -1.60(-13.71%) |
Jun 10, 2022 | 12.06 | 12.06 | 11.63 | 11.69 | 92,705 | -0.96(-7.63%) |
Jun 09, 2022 | 13.34 | 13.41 | 12.61 | 12.65 | 61,586 | -0.76(-5.68%) |
Jun 08, 2022 | 13.57 | 13.68 | 13.34 | 13.41 | 33,405 | -0.25(-1.84%) |
Jun 07, 2022 | 13.33 | 13.70 | 13.30 | 13.66 | 42,634 | -0.26(-1.87%) |
Jun 06, 2022 | 14.55 | 14.72 | 13.90 | 13.93 | 37,618 | -0.12(-0.82%) |
Jun 03, 2022 | 14.50 | 14.50 | 13.97 | 14.04 | 33,227 | -1.00(-6.67%) |
Jun 02, 2022 | 14.52 | 15.07 | 14.43 | 15.04 | 21,291 | +0.59(+4.07%) |