Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 15.12 | 15.13 | 15.05 | 15.10 | 2,358,531 | -0.03(-0.20%) |
Aug 30, 2022 | 15.10 | 15.15 | 15.04 | 15.13 | 2,901,460 | +0.06(+0.40%) |
Aug 29, 2022 | 15.07 | 15.11 | 15.05 | 15.07 | 3,149,063 | -0.02(-0.13%) |
Aug 26, 2022 | 15.11 | 15.13 | 15.05 | 15.09 | 3,098,350 | -0.01(-0.07%) |
Aug 25, 2022 | 15.15 | 15.16 | 15.09 | 15.10 | 3,475,008 | -0.08(-0.53%) |
Aug 24, 2022 | 15.12 | 15.19 | 15.08 | 15.18 | 4,787,613 | +0.02(+0.13%) |
Aug 23, 2022 | 15.03 | 15.21 | 15.00 | 15.16 | 28,857,636 | +4.01(+35.96%) |
Aug 22, 2022 | 10.86 | 11.23 | 10.78 | 11.15 | 350,938 | +0.16(+1.46%) |
Aug 19, 2022 | 11.28 | 11.39 | 10.87 | 10.99 | 287,601 | -0.48(-4.18%) |
Aug 18, 2022 | 11.20 | 11.54 | 10.94 | 11.47 | 442,438 | +0.38(+3.43%) |
Aug 17, 2022 | 11.42 | 11.60 | 10.85 | 11.09 | 705,093 | -0.55(-4.73%) |
Aug 16, 2022 | 11.73 | 11.83 | 11.35 | 11.64 | 631,633 | -0.10(-0.85%) |
Aug 15, 2022 | 11.51 | 11.80 | 11.00 | 11.74 | 574,850 | +0.17(+1.47%) |
Aug 12, 2022 | 11.18 | 11.83 | 11.15 | 11.57 | 492,830 | +0.48(+4.33%) |
Aug 11, 2022 | 11.66 | 11.77 | 10.91 | 11.09 | 857,680 | -0.55(-4.73%) |
Aug 10, 2022 | 11.49 | 11.80 | 11.34 | 11.64 | 784,098 | +0.41(+3.65%) |
Aug 09, 2022 | 10.66 | 11.54 | 10.43 | 11.23 | 1,727,618 | +0.57(+5.35%) |
Aug 08, 2022 | 8.890 | 10.66 | 8.890 | 10.66 | 1,653,362 | +1.75(+19.64%) |
Aug 05, 2022 | 7.030 | 8.970 | 6.990 | 8.910 | 1,513,809 | +1.54(+20.90%) |
Aug 04, 2022 | 6.800 | 7.630 | 6.770 | 7.370 | 617,603 | +0.57(+8.38%) |
Aug 03, 2022 | 6.440 | 7.110 | 6.440 | 6.800 | 468,930 | +0.42(+6.58%) |
Aug 02, 2022 | 6.240 | 6.510 | 6.045 | 6.380 | 461,128 | +0.01(+0.16%) |
Aug 01, 2022 | 6.830 | 6.940 | 6.350 | 6.370 | 425,781 | -0.64(-9.13%) |
Jul 29, 2022 | 7.240 | 7.240 | 6.530 | 7.010 | 707,952 | -0.28(-3.84%) |
Jul 28, 2022 | 7.660 | 7.700 | 7.200 | 7.290 | 329,141 | -0.35(-4.58%) |
Jul 27, 2022 | 7.810 | 7.920 | 7.620 | 7.640 | 322,278 | -0.22(-2.80%) |
Jul 26, 2022 | 7.760 | 7.960 | 7.650 | 7.860 | 196,631 | +0.07(+0.90%) |
Jul 25, 2022 | 7.750 | 7.860 | 7.690 | 7.790 | 174,992 | +0.07(+0.91%) |
Jul 22, 2022 | 8.000 | 8.000 | 7.660 | 7.720 | 377,396 | -0.23(-2.89%) |
Jul 21, 2022 | 7.690 | 8.020 | 7.585 | 7.950 | 461,193 | +0.20(+2.58%) |
Jul 20, 2022 | 8.170 | 8.370 | 7.700 | 7.750 | 581,123 | -0.34(-4.20%) |
Jul 19, 2022 | 8.190 | 8.260 | 7.938 | 8.090 | 1,098,599 | -0.02(-0.25%) |
Jul 18, 2022 | 8.090 | 8.420 | 8.030 | 8.110 | 350,229 | +0.14(+1.76%) |
Jul 15, 2022 | 8.030 | 8.150 | 7.900 | 7.970 | 236,358 | -0.04(-0.50%) |
Jul 14, 2022 | 8.140 | 8.140 | 7.870 | 8.010 | 312,189 | -0.27(-3.26%) |
Jul 13, 2022 | 8.030 | 8.310 | 8.000 | 8.280 | 189,639 | +0.06(+0.73%) |
Jul 12, 2022 | 8.090 | 8.230 | 7.900 | 8.220 | 235,228 | +0.17(+2.11%) |
Jul 11, 2022 | 8.470 | 8.470 | 7.811 | 8.050 | 353,547 | -0.45(-5.29%) |
Jul 08, 2022 | 8.530 | 8.650 | 8.290 | 8.500 | 535,277 | -0.08(-0.93%) |
Jul 07, 2022 | 8.200 | 8.620 | 8.034 | 8.580 | 737,277 | +0.31(+3.75%) |
Jul 06, 2022 | 8.370 | 8.550 | 8.000 | 8.270 | 411,963 | -0.21(-2.48%) |
Jul 05, 2022 | 8.240 | 8.650 | 8.220 | 8.480 | 484,121 | +0.12(+1.44%) |
Jul 01, 2022 | 7.510 | 8.415 | 7.410 | 8.360 | 641,192 | +0.86(+11.47%) |
Jun 30, 2022 | 7.590 | 7.960 | 7.335 | 7.500 | 1,932,332 | -0.30(-3.85%) |
Jun 29, 2022 | 7.950 | 7.950 | 7.560 | 7.800 | 260,985 | -0.03(-0.38%) |
Jun 28, 2022 | 8.080 | 8.140 | 7.750 | 7.830 | 491,241 | -0.29(-3.57%) |
Jun 27, 2022 | 7.580 | 8.270 | 7.500 | 8.120 | 626,821 | +0.56(+7.41%) |
Jun 24, 2022 | 7.410 | 7.690 | 7.190 | 7.560 | 1,366,210 | +0.24(+3.28%) |
Jun 23, 2022 | 6.770 | 7.340 | 6.770 | 7.320 | 570,311 | +0.54(+7.96%) |
Jun 22, 2022 | 6.690 | 7.168 | 6.640 | 6.780 | 561,591 | -0.06(-0.88%) |
Jun 21, 2022 | 6.380 | 6.910 | 6.380 | 6.840 | 734,171 | +0.37(+5.72%) |
Jun 17, 2022 | 5.720 | 6.740 | 5.720 | 6.470 | 1,036,209 | +0.79(+13.91%) |
Jun 16, 2022 | 6.300 | 6.380 | 5.670 | 5.680 | 601,023 | -0.80(-12.35%) |
Jun 15, 2022 | 6.010 | 6.520 | 5.870 | 6.480 | 363,198 | +0.51(+8.54%) |
Jun 14, 2022 | 5.970 | 6.050 | 5.590 | 5.970 | 351,280 | -0.02(-0.33%) |
Jun 13, 2022 | 5.730 | 6.050 | 5.710 | 5.990 | 507,021 | -0.03(-0.50%) |
Jun 10, 2022 | 6.050 | 6.140 | 5.920 | 6.020 | 496,337 | -0.09(-1.47%) |
Jun 09, 2022 | 6.010 | 6.260 | 5.870 | 6.110 | 528,721 | +0.04(+0.66%) |
Jun 08, 2022 | 6.030 | 6.231 | 5.905 | 6.070 | 486,014 | -0.03(-0.49%) |
Jun 07, 2022 | 5.840 | 6.165 | 5.770 | 6.100 | 469,985 | +0.24(+4.10%) |
Jun 06, 2022 | 5.820 | 5.980 | 5.755 | 5.860 | 613,285 | +0.12(+2.09%) |
Jun 03, 2022 | 5.300 | 5.755 | 5.300 | 5.740 | 674,188 | +0.37(+6.89%) |
Jun 02, 2022 | 4.920 | 5.375 | 4.810 | 5.370 | 650,739 | +0.42(+8.48%) |