Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.600 | 8.600 | 8.000 | 8.124 | 3,263 | -0.08(-0.93%) |
Aug 30, 2022 | 8.200 | 8.500 | 8.100 | 8.200 | 4,192 | +0.02(+0.22%) |
Aug 29, 2022 | 8.514 | 8.514 | 8.000 | 8.182 | 12,583 | -0.37(-4.37%) |
Aug 26, 2022 | 9.160 | 9.160 | 8.460 | 8.556 | 3,404 | -0.34(-3.87%) |
Aug 25, 2022 | 8.124 | 9.180 | 8.124 | 8.900 | 7,523 | +0.48(+5.70%) |
Aug 24, 2022 | 8.800 | 8.902 | 8.200 | 8.420 | 17,323 | +0.22(+2.71%) |
Aug 23, 2022 | 8.500 | 8.798 | 8.138 | 8.198 | 39,169 | -0.41(-4.81%) |
Aug 22, 2022 | 8.800 | 9.200 | 8.612 | 8.612 | 6,439 | -0.28(-3.11%) |
Aug 19, 2022 | 9.406 | 9.666 | 8.332 | 8.888 | 8,273 | -0.31(-3.39%) |
Aug 18, 2022 | 9.400 | 9.800 | 9.000 | 9.200 | 4,819 | -0.06(-0.67%) |
Aug 17, 2022 | 9.600 | 9.800 | 9.206 | 9.262 | 6,870 | -0.20(-2.11%) |
Aug 16, 2022 | 9.400 | 9.960 | 9.400 | 9.462 | 11,564 | +0.07(+0.75%) |
Aug 15, 2022 | 10.00 | 10.00 | 9.100 | 9.392 | 5,203 | +0.03(+0.34%) |
Aug 12, 2022 | 9.218 | 9.600 | 9.008 | 9.360 | 4,851 | +0.14(+1.52%) |
Aug 11, 2022 | 8.800 | 9.384 | 8.800 | 9.220 | 5,298 | +0.42(+4.77%) |
Aug 10, 2022 | 9.200 | 9.436 | 8.800 | 8.800 | 6,191 | -0.19(-2.07%) |
Aug 09, 2022 | 9.382 | 9.382 | 8.726 | 8.986 | 7,705 | +0.04(+0.42%) |
Aug 08, 2022 | 8.420 | 8.998 | 8.400 | 8.948 | 14,308 | +0.05(+0.54%) |
Aug 05, 2022 | 8.600 | 9.000 | 8.204 | 8.900 | 35,170 | -1.60(-15.24%) |
Aug 04, 2022 | 9.270 | 11.00 | 9.204 | 10.50 | 41,096 | +1.18(+12.69%) |
Aug 03, 2022 | 10.20 | 10.15 | 8.820 | 9.318 | 21,358 | -0.01(-0.13%) |
Aug 02, 2022 | 8.982 | 9.550 | 8.640 | 9.330 | 13,481 | +0.53(+6.00%) |
Aug 01, 2022 | 8.800 | 9.020 | 8.400 | 8.802 | 6,980 | +0.10(+1.17%) |
Jul 29, 2022 | 8.722 | 8.922 | 8.426 | 8.700 | 7,645 | +0.30(+3.57%) |
Jul 28, 2022 | 8.600 | 8.980 | 8.400 | 8.400 | 7,369 | -0.32(-3.71%) |
Jul 27, 2022 | 8.400 | 8.784 | 8.342 | 8.724 | 3,595 | +0.12(+1.44%) |
Jul 26, 2022 | 8.874 | 8.874 | 8.400 | 8.600 | 5,766 | -0.40(-4.44%) |
Jul 25, 2022 | 9.000 | 9.000 | 8.220 | 9.000 | 9,984 | +0.01(+0.13%) |
Jul 22, 2022 | 9.300 | 9.426 | 8.680 | 8.988 | 7,182 | -0.47(-4.93%) |
Jul 21, 2022 | 10.31 | 10.31 | 9.204 | 9.454 | 7,624 | -0.62(-6.17%) |
Jul 20, 2022 | 10.00 | 10.97 | 9.802 | 10.08 | 15,400 | +0.12(+1.21%) |
Jul 19, 2022 | 9.400 | 10.00 | 9.398 | 9.956 | 16,506 | +0.82(+8.93%) |
Jul 18, 2022 | 9.200 | 9.400 | 8.800 | 9.140 | 12,006 | +0.18(+2.01%) |
Jul 15, 2022 | 8.614 | 9.000 | 8.444 | 8.960 | 13,060 | +0.08(+0.90%) |
Jul 14, 2022 | 8.600 | 8.940 | 8.240 | 8.880 | 10,440 | -0.12(-1.33%) |
Jul 13, 2022 | 9.022 | 9.128 | 8.662 | 9.000 | 16,564 | +0.00(+0.00%) |
Jul 12, 2022 | 9.200 | 9.270 | 8.666 | 9.000 | 9,195 | -0.19(-2.07%) |
Jul 11, 2022 | 8.600 | 9.240 | 8.132 | 9.190 | 20,791 | +0.48(+5.46%) |
Jul 08, 2022 | 9.200 | 9.242 | 8.450 | 8.714 | 23,224 | -0.30(-3.37%) |
Jul 07, 2022 | 9.200 | 9.400 | 8.802 | 9.018 | 12,237 | -0.04(-0.46%) |
Jul 06, 2022 | 9.800 | 10.26 | 8.838 | 9.060 | 19,697 | -0.71(-7.31%) |
Jul 05, 2022 | 9.200 | 10.31 | 9.060 | 9.774 | 20,134 | +0.16(+1.66%) |
Jul 01, 2022 | 9.036 | 9.692 | 9.036 | 9.614 | 10,258 | +0.30(+3.20%) |
Jun 30, 2022 | 9.000 | 9.710 | 8.916 | 9.316 | 24,246 | +0.38(+4.25%) |
Jun 29, 2022 | 9.200 | 9.200 | 8.412 | 8.936 | 30,167 | -0.21(-2.30%) |
Jun 28, 2022 | 9.400 | 9.522 | 9.002 | 9.146 | 41,324 | -0.55(-5.71%) |
Jun 27, 2022 | 10.39 | 10.58 | 9.132 | 9.700 | 54,169 | -0.77(-7.39%) |
Jun 24, 2022 | 11.26 | 11.80 | 10.41 | 10.47 | 45,842 | -0.80(-7.13%) |
Jun 23, 2022 | 10.40 | 11.76 | 10.08 | 11.28 | 51,671 | +0.83(+7.92%) |
Jun 22, 2022 | 11.69 | 12.79 | 10.45 | 10.45 | 91,765 | -1.89(-15.32%) |
Jun 21, 2022 | 12.60 | 15.00 | 11.81 | 12.34 | 208,435 | -0.36(-2.83%) |
Jun 17, 2022 | 10.68 | 14.00 | 9.600 | 12.70 | 617,331 | +0.33(+2.67%) |
Jun 16, 2022 | 11.00 | 15.78 | 10.12 | 12.37 | 2,675,149 | +4.36(+54.47%) |
Jun 15, 2022 | 7.200 | 8.400 | 7.200 | 8.008 | 46,337 | +1.11(+16.09%) |
Jun 14, 2022 | 7.160 | 7.508 | 6.782 | 6.898 | 28,006 | -0.30(-4.19%) |
Jun 13, 2022 | 8.000 | 8.010 | 6.520 | 7.200 | 55,153 | -0.20(-2.68%) |
Jun 10, 2022 | 7.500 | 7.586 | 6.872 | 7.398 | 20,316 | +0.10(+1.37%) |
Jun 09, 2022 | 7.600 | 7.840 | 7.120 | 7.298 | 39,248 | -0.02(-0.30%) |
Jun 08, 2022 | 7.600 | 7.840 | 6.800 | 7.320 | 55,243 | +0.06(+0.83%) |
Jun 07, 2022 | 5.800 | 7.330 | 5.800 | 7.260 | 57,695 | +1.07(+17.29%) |
Jun 06, 2022 | 6.186 | 7.000 | 5.666 | 6.190 | 157,666 | +0.19(+3.17%) |
Jun 03, 2022 | 6.804 | 6.804 | 5.526 | 6.000 | 285,290 | -0.67(-10.02%) |
Jun 02, 2022 | 9.000 | 9.000 | 6.666 | 6.668 | 347,250 | -2.23(-25.04%) |