Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.506 | 8.658 | 8.354 | 8.487 | 17,643 | +0.00(+0.00%) |
Aug 30, 2022 | 8.563 | 8.668 | 8.382 | 8.487 | 32,225 | -0.23(-2.62%) |
Aug 29, 2022 | 8.896 | 9.077 | 8.392 | 8.715 | 42,872 | -0.18(-2.03%) |
Aug 26, 2022 | 9.058 | 9.229 | 8.896 | 8.896 | 8,294 | -0.31(-3.41%) |
Aug 25, 2022 | 9.124 | 9.286 | 9.124 | 9.210 | 12,136 | -0.02(-0.21%) |
Aug 24, 2022 | 9.220 | 9.229 | 9.134 | 9.229 | 9,674 | +0.24(+2.65%) |
Aug 23, 2022 | 9.010 | 9.197 | 8.953 | 8.991 | 17,081 | +0.04(+0.42%) |
Aug 22, 2022 | 9.067 | 9.220 | 8.915 | 8.953 | 24,703 | -0.17(-1.88%) |
Aug 19, 2022 | 9.267 | 9.334 | 9.096 | 9.124 | 18,939 | -0.29(-3.13%) |
Aug 18, 2022 | 9.239 | 9.419 | 9.201 | 9.419 | 15,006 | +0.20(+2.17%) |
Aug 17, 2022 | 9.410 | 9.415 | 9.095 | 9.220 | 20,298 | -0.20(-2.12%) |
Aug 16, 2022 | 9.419 | 9.524 | 9.372 | 9.419 | 13,521 | +0.01(+0.10%) |
Aug 15, 2022 | 9.086 | 9.429 | 8.497 | 9.410 | 18,098 | +0.20(+2.17%) |
Aug 12, 2022 | 8.972 | 9.229 | 8.972 | 9.210 | 12,179 | +0.21(+2.33%) |
Aug 11, 2022 | 9.086 | 9.229 | 8.944 | 9.001 | 12,554 | -0.07(-0.73%) |
Aug 10, 2022 | 9.134 | 9.262 | 8.944 | 9.067 | 15,145 | +0.02(+0.21%) |
Aug 09, 2022 | 8.953 | 9.105 | 8.953 | 9.048 | 15,609 | +0.10(+1.17%) |
Aug 08, 2022 | 8.573 | 9.153 | 8.573 | 8.944 | 40,849 | +0.33(+3.87%) |
Aug 05, 2022 | 8.772 | 8.906 | 8.474 | 8.611 | 28,339 | -0.23(-2.58%) |
Aug 04, 2022 | 9.239 | 9.399 | 8.477 | 8.839 | 117,262 | -0.88(-9.01%) |
Aug 03, 2022 | 9.895 | 10.03 | 9.581 | 9.714 | 26,870 | -0.15(-1.54%) |
Aug 02, 2022 | 10.000 | 10.16 | 9.862 | 9.867 | 21,289 | -0.10(-1.05%) |
Aug 01, 2022 | 10.12 | 10.18 | 9.943 | 9.971 | 25,514 | -0.27(-2.60%) |
Jul 29, 2022 | 10.27 | 10.36 | 9.914 | 10.24 | 16,514 | -0.04(-0.43%) |
Jul 28, 2022 | 10.14 | 10.31 | 10.14 | 10.28 | 5,927 | +0.18(+1.78%) |
Jul 27, 2022 | 9.714 | 10.10 | 9.714 | 10.10 | 22,598 | +0.49(+5.13%) |
Jul 26, 2022 | 9.951 | 9.951 | 9.477 | 9.610 | 25,673 | -0.35(-3.52%) |
Jul 25, 2022 | 10.23 | 10.30 | 9.780 | 9.960 | 25,192 | -0.27(-2.68%) |
Jul 22, 2022 | 10.45 | 10.52 | 10.23 | 10.23 | 10,562 | -0.12(-1.19%) |
Jul 21, 2022 | 10.23 | 10.36 | 10.19 | 10.36 | 10,572 | +0.07(+0.64%) |
Jul 20, 2022 | 10.35 | 10.46 | 10.24 | 10.29 | 24,307 | -0.02(-0.18%) |
Jul 19, 2022 | 10.12 | 10.42 | 10.12 | 10.31 | 15,321 | +0.32(+3.23%) |
Jul 18, 2022 | 9.989 | 10.15 | 9.856 | 9.989 | 48,360 | +0.09(+0.86%) |
Jul 15, 2022 | 9.846 | 9.998 | 9.667 | 9.903 | 21,433 | +0.21(+2.15%) |
Jul 14, 2022 | 9.714 | 9.865 | 9.647 | 9.695 | 9,814 | -0.13(-1.35%) |
Jul 13, 2022 | 9.951 | 10.03 | 9.799 | 9.828 | 38,224 | -0.20(-1.98%) |
Jul 12, 2022 | 9.894 | 10.10 | 9.865 | 10.03 | 23,507 | +0.12(+1.24%) |
Jul 11, 2022 | 10.32 | 10.32 | 9.889 | 9.903 | 14,544 | -0.44(-4.22%) |
Jul 08, 2022 | 10.47 | 10.58 | 10.30 | 10.34 | 21,474 | -0.18(-1.71%) |
Jul 07, 2022 | 10.53 | 10.72 | 10.45 | 10.52 | 50,649 | +0.04(+0.36%) |
Jul 06, 2022 | 10.50 | 10.59 | 10.27 | 10.48 | 18,648 | +0.04(+0.36%) |
Jul 05, 2022 | 10.56 | 10.56 | 10.27 | 10.44 | 26,554 | -0.16(-1.52%) |
Jul 01, 2022 | 10.42 | 10.65 | 10.30 | 10.60 | 22,969 | +0.14(+1.36%) |
Jun 30, 2022 | 10.28 | 10.58 | 10.15 | 10.46 | 58,924 | +0.07(+0.64%) |
Jun 29, 2022 | 10.62 | 10.62 | 9.951 | 10.40 | 121,733 | -0.38(-3.52%) |
Jun 28, 2022 | 11.14 | 11.30 | 10.73 | 10.78 | 22,022 | -0.32(-2.90%) |
Jun 27, 2022 | 11.25 | 11.32 | 11.07 | 11.10 | 18,549 | -0.07(-0.59%) |
Jun 24, 2022 | 10.85 | 11.50 | 10.83 | 11.16 | 71,794 | +0.31(+2.88%) |
Jun 23, 2022 | 10.67 | 11.18 | 10.14 | 10.85 | 96,388 | +0.21(+1.96%) |
Jun 22, 2022 | 10.14 | 10.87 | 10.14 | 10.64 | 58,835 | +0.48(+4.76%) |
Jun 21, 2022 | 9.989 | 10.35 | 9.932 | 10.16 | 19,523 | +0.39(+3.98%) |
Jun 17, 2022 | 9.913 | 9.989 | 9.666 | 9.771 | 31,986 | -0.09(-0.96%) |
Jun 16, 2022 | 10.32 | 10.42 | 9.780 | 9.865 | 60,362 | -0.62(-5.88%) |
Jun 15, 2022 | 10.42 | 10.97 | 10.33 | 10.48 | 33,509 | +0.08(+0.73%) |
Jun 14, 2022 | 10.70 | 10.70 | 10.21 | 10.41 | 46,166 | -0.19(-1.79%) |
Jun 13, 2022 | 10.63 | 10.80 | 10.42 | 10.60 | 43,577 | -0.22(-2.02%) |
Jun 10, 2022 | 11.05 | 11.11 | 10.77 | 10.81 | 9,917 | -0.33(-2.98%) |
Jun 09, 2022 | 11.05 | 11.26 | 10.96 | 11.14 | 18,513 | -0.02(-0.17%) |
Jun 08, 2022 | 11.29 | 11.29 | 11.10 | 11.16 | 25,361 | -0.15(-1.34%) |
Jun 07, 2022 | 11.39 | 11.56 | 11.22 | 11.32 | 44,555 | -0.18(-1.57%) |
Jun 06, 2022 | 10.90 | 11.79 | 10.81 | 11.50 | 69,343 | +0.74(+6.87%) |
Jun 03, 2022 | 10.69 | 10.96 | 10.60 | 10.76 | 42,735 | -0.11(-1.05%) |
Jun 02, 2022 | 10.83 | 11.02 | 10.70 | 10.87 | 49,217 | +0.03(+0.26%) |