Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.460 | 9.160 | 8.430 | 9.120 | 601,673 | +0.56(+6.54%) |
Aug 30, 2022 | 9.270 | 9.290 | 8.470 | 8.560 | 521,985 | -0.68(-7.36%) |
Aug 29, 2022 | 9.230 | 9.740 | 9.200 | 9.240 | 385,085 | -0.25(-2.63%) |
Aug 26, 2022 | 9.930 | 10.33 | 9.460 | 9.490 | 613,782 | -0.42(-4.24%) |
Aug 25, 2022 | 9.410 | 10.10 | 9.278 | 9.910 | 625,801 | +0.61(+6.56%) |
Aug 24, 2022 | 8.400 | 9.360 | 8.390 | 9.300 | 626,705 | +0.94(+11.24%) |
Aug 23, 2022 | 8.550 | 8.990 | 8.320 | 8.360 | 524,749 | -0.01(-0.12%) |
Aug 22, 2022 | 8.660 | 8.960 | 8.270 | 8.370 | 543,255 | -0.64(-7.10%) |
Aug 19, 2022 | 9.780 | 9.860 | 8.735 | 9.010 | 743,068 | -1.10(-10.88%) |
Aug 18, 2022 | 9.740 | 10.15 | 9.600 | 10.11 | 455,982 | +0.35(+3.59%) |
Aug 17, 2022 | 10.13 | 10.19 | 9.520 | 9.760 | 597,509 | -0.74(-7.05%) |
Aug 16, 2022 | 10.34 | 10.74 | 10.15 | 10.50 | 819,338 | +0.04(+0.38%) |
Aug 15, 2022 | 10.60 | 10.73 | 10.23 | 10.46 | 653,937 | -0.39(-3.59%) |
Aug 12, 2022 | 10.75 | 11.21 | 10.66 | 10.85 | 556,383 | +0.19(+1.78%) |
Aug 11, 2022 | 10.70 | 11.28 | 10.59 | 10.66 | 716,240 | +0.16(+1.52%) |
Aug 10, 2022 | 10.73 | 10.81 | 10.00 | 10.50 | 791,140 | +0.33(+3.24%) |
Aug 09, 2022 | 10.41 | 10.67 | 9.060 | 10.17 | 1,559,601 | -0.95(-8.54%) |
Aug 08, 2022 | 10.15 | 11.50 | 10.15 | 11.12 | 1,456,333 | +0.94(+9.23%) |
Aug 05, 2022 | 8.130 | 10.55 | 8.130 | 10.18 | 2,464,266 | +2.02(+24.75%) |
Aug 04, 2022 | 8.310 | 8.369 | 7.500 | 8.160 | 1,180,601 | +0.28(+3.55%) |
Aug 03, 2022 | 8.120 | 8.296 | 7.532 | 7.880 | 793,114 | +0.05(+0.64%) |
Aug 02, 2022 | 7.370 | 8.390 | 7.370 | 7.830 | 911,683 | +0.33(+4.40%) |
Aug 01, 2022 | 7.130 | 7.560 | 6.790 | 7.500 | 846,412 | +0.15(+2.04%) |
Jul 29, 2022 | 6.370 | 7.850 | 6.310 | 7.350 | 1,725,914 | +0.96(+15.02%) |
Jul 28, 2022 | 5.920 | 6.450 | 5.880 | 6.390 | 830,384 | +0.65(+11.32%) |
Jul 27, 2022 | 5.410 | 5.765 | 5.340 | 5.740 | 506,670 | +0.45(+8.51%) |
Jul 26, 2022 | 5.430 | 5.440 | 5.250 | 5.290 | 316,044 | -0.19(-3.47%) |
Jul 25, 2022 | 5.080 | 5.630 | 5.010 | 5.480 | 340,539 | +0.46(+9.16%) |
Jul 22, 2022 | 5.660 | 5.660 | 4.910 | 5.020 | 514,310 | -0.55(-9.87%) |
Jul 21, 2022 | 5.670 | 5.670 | 5.319 | 5.570 | 598,988 | -0.19(-3.30%) |
Jul 20, 2022 | 5.470 | 5.780 | 5.365 | 5.760 | 490,133 | +0.34(+6.27%) |
Jul 19, 2022 | 5.290 | 5.460 | 5.210 | 5.420 | 379,252 | +0.24(+4.63%) |
Jul 18, 2022 | 5.520 | 5.660 | 5.140 | 5.180 | 563,377 | -0.12(-2.26%) |
Jul 15, 2022 | 5.110 | 5.330 | 4.890 | 5.300 | 522,437 | +0.27(+5.37%) |
Jul 14, 2022 | 5.110 | 5.166 | 4.870 | 5.030 | 480,967 | -0.27(-5.09%) |
Jul 13, 2022 | 4.970 | 5.300 | 4.930 | 5.300 | 577,626 | +0.22(+4.33%) |
Jul 12, 2022 | 5.000 | 5.090 | 4.790 | 5.080 | 458,407 | +0.07(+1.40%) |
Jul 11, 2022 | 5.120 | 5.270 | 4.820 | 5.010 | 615,574 | -0.25(-4.75%) |
Jul 08, 2022 | 5.000 | 5.440 | 4.920 | 5.260 | 521,708 | +0.23(+4.57%) |
Jul 07, 2022 | 4.550 | 5.160 | 4.510 | 5.030 | 752,417 | +0.53(+11.78%) |
Jul 06, 2022 | 4.750 | 4.910 | 4.455 | 4.500 | 614,278 | -0.29(-6.05%) |
Jul 05, 2022 | 4.680 | 4.830 | 4.450 | 4.790 | 808,879 | -0.04(-0.83%) |
Jul 01, 2022 | 4.920 | 5.006 | 4.765 | 4.830 | 650,887 | -0.08(-1.63%) |
Jun 30, 2022 | 5.030 | 5.080 | 4.850 | 4.910 | 717,339 | -0.24(-4.66%) |
Jun 29, 2022 | 5.510 | 5.620 | 5.040 | 5.150 | 852,504 | -0.38(-6.87%) |
Jun 28, 2022 | 6.220 | 6.350 | 5.490 | 5.530 | 746,783 | -0.57(-9.34%) |
Jun 27, 2022 | 6.110 | 6.290 | 5.820 | 6.100 | 460,850 | +0.00(+0.00%) |
Jun 24, 2022 | 6.150 | 6.330 | 5.980 | 6.100 | 1,121,523 | +0.04(+0.66%) |
Jun 23, 2022 | 6.020 | 6.180 | 5.745 | 6.060 | 757,756 | +0.07(+1.17%) |
Jun 22, 2022 | 5.600 | 6.160 | 5.600 | 5.990 | 625,803 | -0.04(-0.66%) |
Jun 21, 2022 | 5.650 | 6.220 | 5.570 | 6.030 | 1,020,148 | +0.56(+10.24%) |
Jun 17, 2022 | 5.510 | 5.780 | 5.290 | 5.470 | 4,252,855 | +0.07(+1.30%) |
Jun 16, 2022 | 5.570 | 5.740 | 5.260 | 5.400 | 1,020,232 | -0.47(-8.01%) |
Jun 15, 2022 | 5.930 | 6.017 | 5.540 | 5.870 | 936,845 | -0.03(-0.51%) |
Jun 14, 2022 | 6.400 | 6.445 | 5.650 | 5.900 | 1,183,221 | -0.41(-6.50%) |
Jun 13, 2022 | 6.890 | 6.980 | 6.070 | 6.310 | 1,117,083 | -1.00(-13.68%) |
Jun 10, 2022 | 7.810 | 7.990 | 7.210 | 7.310 | 476,784 | -0.65(-8.17%) |
Jun 09, 2022 | 8.220 | 8.427 | 7.950 | 7.960 | 448,399 | -0.41(-4.90%) |
Jun 08, 2022 | 8.050 | 8.490 | 7.990 | 8.370 | 524,598 | +0.33(+4.10%) |
Jun 07, 2022 | 7.990 | 8.090 | 7.750 | 8.040 | 786,732 | +0.04(+0.50%) |
Jun 06, 2022 | 8.640 | 8.809 | 7.810 | 8.000 | 678,134 | -0.53(-6.21%) |
Jun 03, 2022 | 9.090 | 9.240 | 8.430 | 8.530 | 771,849 | -0.68(-7.38%) |
Jun 02, 2022 | 8.250 | 9.300 | 8.200 | 9.210 | 816,712 | +0.91(+10.96%) |