Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.350 | 8.600 | 8.270 | 8.540 | 2,108,553 | +0.11(+1.30%) |
Aug 30, 2022 | 8.510 | 8.615 | 8.380 | 8.430 | 3,011,937 | -0.22(-2.54%) |
Aug 29, 2022 | 8.300 | 8.670 | 8.270 | 8.650 | 7,148,060 | +0.29(+3.47%) |
Aug 26, 2022 | 8.090 | 8.375 | 8.090 | 8.360 | 2,015,194 | +0.32(+3.98%) |
Aug 25, 2022 | 8.290 | 8.366 | 8.015 | 8.040 | 2,182,055 | -0.28(-3.37%) |
Aug 24, 2022 | 8.330 | 8.345 | 8.140 | 8.320 | 2,098,638 | +0.07(+0.85%) |
Aug 23, 2022 | 8.200 | 8.400 | 8.140 | 8.250 | 1,856,323 | +0.15(+1.85%) |
Aug 22, 2022 | 7.880 | 8.118 | 7.825 | 8.100 | 1,910,638 | +0.20(+2.53%) |
Aug 19, 2022 | 7.780 | 7.930 | 7.665 | 7.900 | 1,805,870 | +0.21(+2.73%) |
Aug 18, 2022 | 7.870 | 7.870 | 7.630 | 7.690 | 2,474,241 | -0.31(-3.87%) |
Aug 17, 2022 | 8.270 | 8.270 | 7.940 | 8.000 | 1,246,225 | -0.15(-1.84%) |
Aug 16, 2022 | 8.280 | 8.340 | 8.130 | 8.150 | 1,914,239 | -0.17(-2.04%) |
Aug 15, 2022 | 8.210 | 8.390 | 8.110 | 8.320 | 1,607,451 | -0.05(-0.60%) |
Aug 12, 2022 | 8.420 | 8.420 | 8.150 | 8.370 | 2,970,310 | -0.06(-0.71%) |
Aug 11, 2022 | 8.380 | 8.520 | 8.370 | 8.430 | 951,500 | +0.05(+0.60%) |
Aug 10, 2022 | 8.340 | 8.420 | 8.270 | 8.380 | 1,008,682 | +0.16(+1.95%) |
Aug 09, 2022 | 8.320 | 8.340 | 8.110 | 8.220 | 1,688,018 | -0.04(-0.48%) |
Aug 08, 2022 | 8.070 | 8.320 | 8.030 | 8.260 | 2,479,137 | +0.10(+1.23%) |
Aug 05, 2022 | 8.100 | 8.280 | 8.070 | 8.160 | 2,362,109 | -0.05(-0.61%) |
Aug 04, 2022 | 8.040 | 8.260 | 7.980 | 8.210 | 1,045,684 | +0.16(+1.99%) |
Aug 03, 2022 | 8.230 | 8.240 | 7.915 | 8.050 | 1,157,424 | -0.04(-0.49%) |
Aug 02, 2022 | 8.170 | 8.280 | 8.080 | 8.090 | 723,307 | -0.27(-3.23%) |
Aug 01, 2022 | 8.200 | 8.370 | 8.160 | 8.360 | 909,599 | -0.10(-1.18%) |
Jul 29, 2022 | 8.680 | 8.730 | 8.330 | 8.460 | 1,606,253 | -0.04(-0.47%) |
Jul 28, 2022 | 8.360 | 8.530 | 8.300 | 8.500 | 1,358,713 | +0.28(+3.41%) |
Jul 27, 2022 | 8.350 | 8.360 | 8.130 | 8.220 | 1,099,362 | -0.13(-1.56%) |
Jul 26, 2022 | 8.180 | 8.350 | 8.150 | 8.350 | 1,635,593 | +0.33(+4.11%) |
Jul 25, 2022 | 8.080 | 8.160 | 7.905 | 8.020 | 2,242,161 | +0.19(+2.43%) |
Jul 22, 2022 | 8.110 | 8.160 | 7.810 | 7.830 | 4,178,003 | -0.49(-5.89%) |
Jul 21, 2022 | 8.350 | 8.530 | 8.160 | 8.320 | 905,036 | -0.15(-1.77%) |
Jul 20, 2022 | 8.520 | 8.550 | 8.290 | 8.470 | 1,016,033 | +0.08(+0.95%) |
Jul 19, 2022 | 8.270 | 8.460 | 8.190 | 8.390 | 1,447,946 | +0.03(+0.36%) |
Jul 18, 2022 | 8.250 | 8.490 | 8.230 | 8.360 | 1,250,843 | +0.30(+3.72%) |
Jul 15, 2022 | 8.150 | 8.180 | 7.950 | 8.060 | 1,682,771 | -0.14(-1.71%) |
Jul 14, 2022 | 8.380 | 8.430 | 8.180 | 8.200 | 1,221,627 | -0.13(-1.56%) |
Jul 13, 2022 | 8.410 | 8.610 | 8.280 | 8.330 | 1,433,102 | +0.00(+0.00%) |
Jul 12, 2022 | 8.600 | 8.715 | 8.315 | 8.330 | 1,532,286 | -0.41(-4.69%) |
Jul 11, 2022 | 9.220 | 9.220 | 8.710 | 8.740 | 1,331,366 | -0.41(-4.48%) |
Jul 08, 2022 | 8.770 | 9.150 | 8.730 | 9.150 | 2,497,944 | +0.58(+6.77%) |
Jul 07, 2022 | 8.610 | 8.630 | 8.437 | 8.570 | 1,625,064 | +0.32(+3.88%) |
Jul 06, 2022 | 8.520 | 8.570 | 8.070 | 8.250 | 2,291,461 | -0.01(-0.12%) |
Jul 05, 2022 | 8.680 | 8.685 | 8.240 | 8.260 | 3,361,185 | -0.37(-4.29%) |
Jul 01, 2022 | 9.050 | 9.100 | 8.600 | 8.630 | 4,368,475 | -0.41(-4.54%) |
Jun 30, 2022 | 9.440 | 9.540 | 8.980 | 9.040 | 9,142,257 | -0.44(-4.64%) |
Jun 29, 2022 | 9.640 | 9.670 | 9.430 | 9.480 | 2,011,763 | -0.01(-0.11%) |
Jun 28, 2022 | 9.580 | 9.630 | 9.450 | 9.490 | 1,630,511 | +0.16(+1.71%) |
Jun 27, 2022 | 9.570 | 9.620 | 9.300 | 9.330 | 4,111,305 | -0.19(-2.00%) |
Jun 24, 2022 | 9.790 | 9.840 | 9.510 | 9.520 | 1,615,505 | -0.11(-1.14%) |
Jun 23, 2022 | 9.920 | 9.960 | 9.620 | 9.630 | 3,707,799 | -0.35(-3.51%) |
Jun 22, 2022 | 10.14 | 10.31 | 9.970 | 9.980 | 4,541,011 | -0.05(-0.50%) |
Jun 21, 2022 | 10.44 | 10.54 | 10.02 | 10.03 | 6,318,522 | -0.57(-5.38%) |
Jun 17, 2022 | 11.05 | 11.09 | 10.58 | 10.60 | 3,823,916 | -0.47(-4.25%) |
Jun 16, 2022 | 10.80 | 11.09 | 10.79 | 11.07 | 3,439,436 | +0.28(+2.59%) |
Jun 15, 2022 | 10.75 | 10.89 | 10.73 | 10.79 | 1,789,556 | +0.02(+0.19%) |
Jun 14, 2022 | 10.92 | 10.95 | 10.75 | 10.77 | 3,409,604 | -0.19(-1.73%) |
Jun 13, 2022 | 11.10 | 11.15 | 10.83 | 10.96 | 5,421,913 | -0.09(-0.81%) |
Jun 10, 2022 | 10.88 | 11.05 | 10.80 | 11.05 | 4,241,695 | +0.06(+0.55%) |
Jun 09, 2022 | 10.85 | 11.02 | 10.74 | 10.99 | 4,998,353 | -0.08(-0.72%) |
Jun 08, 2022 | 11.08 | 11.12 | 10.92 | 11.07 | 1,743,527 | +0.00(+0.00%) |
Jun 07, 2022 | 11.11 | 11.11 | 10.83 | 11.07 | 3,969,272 | -0.14(-1.25%) |
Jun 06, 2022 | 10.97 | 11.28 | 10.93 | 11.21 | 9,516,644 | +0.53(+4.96%) |
Jun 03, 2022 | 10.54 | 10.70 | 10.50 | 10.68 | 3,323,602 | -0.06(-0.56%) |
Jun 02, 2022 | 10.67 | 10.81 | 10.63 | 10.74 | 3,143,326 | +0.25(+2.38%) |