Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.310 | 9.330 | 8.860 | 8.880 | 413,375 | -0.37(-4.00%) |
Aug 30, 2022 | 9.420 | 9.500 | 8.990 | 9.250 | 967,000 | -0.05(-0.54%) |
Aug 29, 2022 | 9.370 | 9.550 | 9.280 | 9.300 | 400,058 | -0.21(-2.21%) |
Aug 26, 2022 | 10.16 | 10.21 | 9.150 | 9.510 | 1,181,175 | -0.71(-6.95%) |
Aug 25, 2022 | 10.22 | 10.43 | 10.07 | 10.22 | 518,287 | +0.06(+0.59%) |
Aug 24, 2022 | 10.01 | 10.54 | 10.01 | 10.16 | 702,770 | +0.15(+1.50%) |
Aug 23, 2022 | 9.890 | 10.29 | 9.890 | 10.01 | 1,052,033 | +0.17(+1.73%) |
Aug 22, 2022 | 10.20 | 10.20 | 9.780 | 9.840 | 786,547 | -0.43(-4.19%) |
Aug 19, 2022 | 10.82 | 10.91 | 10.26 | 10.27 | 606,028 | -0.74(-6.72%) |
Aug 18, 2022 | 10.97 | 11.10 | 10.82 | 11.01 | 608,522 | +0.04(+0.36%) |
Aug 17, 2022 | 11.05 | 11.13 | 10.79 | 10.97 | 567,908 | -0.30(-2.66%) |
Aug 16, 2022 | 11.40 | 11.49 | 11.12 | 11.27 | 618,220 | -0.09(-0.79%) |
Aug 15, 2022 | 10.72 | 11.45 | 10.70 | 11.36 | 646,440 | +0.54(+4.99%) |
Aug 12, 2022 | 10.66 | 10.90 | 10.49 | 10.82 | 750,233 | +0.20(+1.88%) |
Aug 11, 2022 | 10.62 | 10.79 | 10.36 | 10.62 | 569,569 | +0.25(+2.41%) |
Aug 10, 2022 | 10.51 | 10.89 | 10.29 | 10.37 | 552,899 | +0.13(+1.27%) |
Aug 09, 2022 | 10.41 | 10.41 | 10.00 | 10.24 | 620,299 | -0.24(-2.29%) |
Aug 08, 2022 | 9.940 | 10.58 | 9.880 | 10.48 | 416,797 | +0.54(+5.43%) |
Aug 05, 2022 | 9.360 | 10.00 | 9.305 | 9.940 | 380,820 | +0.57(+6.08%) |
Aug 04, 2022 | 9.250 | 9.700 | 9.220 | 9.370 | 426,305 | +0.16(+1.74%) |
Aug 03, 2022 | 9.230 | 9.255 | 9.020 | 9.210 | 647,097 | +0.14(+1.54%) |
Aug 02, 2022 | 9.290 | 9.300 | 9.015 | 9.070 | 302,373 | -0.30(-3.20%) |
Aug 01, 2022 | 9.590 | 9.800 | 9.340 | 9.370 | 396,945 | -0.33(-3.40%) |
Jul 29, 2022 | 9.850 | 9.850 | 9.580 | 9.700 | 737,101 | -0.14(-1.42%) |
Jul 28, 2022 | 9.650 | 9.840 | 9.410 | 9.840 | 536,720 | +0.10(+1.03%) |
Jul 27, 2022 | 9.510 | 9.800 | 9.385 | 9.740 | 232,594 | +0.40(+4.28%) |
Jul 26, 2022 | 9.220 | 9.395 | 9.175 | 9.340 | 238,929 | -0.04(-0.43%) |
Jul 25, 2022 | 9.050 | 9.480 | 8.780 | 9.380 | 451,482 | +0.40(+4.45%) |
Jul 22, 2022 | 10.26 | 10.26 | 8.960 | 8.980 | 710,709 | -1.36(-13.15%) |
Jul 21, 2022 | 10.15 | 10.40 | 9.920 | 10.34 | 634,492 | -0.02(-0.19%) |
Jul 20, 2022 | 9.600 | 10.38 | 9.565 | 10.36 | 969,289 | +0.76(+7.92%) |
Jul 19, 2022 | 9.370 | 9.620 | 9.250 | 9.600 | 300,377 | +0.37(+4.01%) |
Jul 18, 2022 | 9.340 | 9.660 | 9.190 | 9.230 | 354,838 | +0.02(+0.22%) |
Jul 15, 2022 | 9.400 | 9.400 | 9.110 | 9.210 | 160,987 | -0.05(-0.54%) |
Jul 14, 2022 | 9.160 | 9.290 | 9.040 | 9.260 | 475,927 | -0.14(-1.49%) |
Jul 13, 2022 | 8.840 | 9.410 | 8.770 | 9.400 | 561,365 | +0.26(+2.84%) |
Jul 12, 2022 | 8.980 | 9.340 | 8.670 | 9.140 | 807,708 | +0.20(+2.24%) |
Jul 11, 2022 | 9.300 | 9.440 | 8.940 | 8.940 | 504,628 | -0.53(-5.60%) |
Jul 08, 2022 | 9.310 | 9.610 | 9.285 | 9.470 | 642,478 | +0.17(+1.83%) |
Jul 07, 2022 | 9.750 | 9.900 | 9.295 | 9.300 | 868,034 | -0.37(-3.83%) |
Jul 06, 2022 | 9.750 | 9.850 | 9.245 | 9.670 | 2,747,921 | -0.17(-1.73%) |
Jul 05, 2022 | 9.800 | 9.960 | 9.540 | 9.840 | 783,510 | -0.28(-2.77%) |
Jul 01, 2022 | 10.14 | 10.37 | 9.810 | 10.12 | 298,400 | -0.15(-1.46%) |
Jun 30, 2022 | 10.55 | 10.64 | 10.21 | 10.27 | 404,361 | -0.51(-4.73%) |
Jun 29, 2022 | 11.08 | 11.08 | 10.47 | 10.78 | 423,122 | -0.26(-2.36%) |
Jun 28, 2022 | 11.48 | 11.85 | 11.03 | 11.04 | 707,646 | -0.42(-3.66%) |
Jun 27, 2022 | 11.51 | 11.61 | 11.27 | 11.46 | 471,102 | -0.01(-0.09%) |
Jun 24, 2022 | 10.95 | 11.50 | 10.87 | 11.47 | 500,087 | +0.55(+5.04%) |
Jun 23, 2022 | 10.98 | 11.09 | 10.80 | 10.92 | 313,917 | -0.06(-0.55%) |
Jun 22, 2022 | 10.53 | 11.10 | 10.50 | 10.98 | 620,713 | +0.22(+2.04%) |
Jun 21, 2022 | 10.83 | 11.05 | 10.60 | 10.76 | 860,000 | +0.24(+2.28%) |
Jun 17, 2022 | 9.250 | 10.68 | 9.240 | 10.52 | 1,780,863 | +1.23(+13.24%) |
Jun 16, 2022 | 10.86 | 10.93 | 9.270 | 9.290 | 1,483,335 | -1.99(-17.64%) |
Jun 15, 2022 | 11.85 | 11.87 | 11.09 | 11.28 | 866,327 | -0.40(-3.42%) |
Jun 14, 2022 | 12.03 | 12.03 | 11.54 | 11.68 | 343,208 | -0.26(-2.18%) |
Jun 13, 2022 | 12.37 | 12.37 | 11.41 | 11.94 | 786,354 | -0.88(-6.86%) |
Jun 10, 2022 | 14.11 | 14.17 | 12.78 | 12.82 | 1,695,192 | -1.45(-10.16%) |
Jun 09, 2022 | 14.78 | 14.83 | 14.25 | 14.27 | 386,327 | -0.54(-3.65%) |
Jun 08, 2022 | 14.57 | 14.90 | 14.55 | 14.81 | 400,466 | +0.04(+0.27%) |
Jun 07, 2022 | 15.09 | 15.55 | 14.77 | 14.77 | 521,506 | -0.58(-3.78%) |
Jun 06, 2022 | 15.59 | 15.69 | 15.00 | 15.35 | 585,379 | +0.45(+3.02%) |
Jun 03, 2022 | 14.55 | 14.95 | 14.37 | 14.90 | 593,343 | +0.17(+1.15%) |
Jun 02, 2022 | 14.41 | 14.74 | 14.13 | 14.73 | 621,410 | +0.31(+2.15%) |