Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.37 | 11.57 | 11.22 | 11.22 | 782,421 | -0.48(-4.10%) |
Aug 30, 2022 | 11.71 | 11.73 | 11.46 | 11.70 | 561,659 | -0.14(-1.18%) |
Aug 29, 2022 | 11.86 | 12.04 | 11.78 | 11.84 | 603,722 | -0.09(-0.75%) |
Aug 26, 2022 | 11.55 | 12.18 | 11.42 | 11.93 | 1,096,948 | +0.38(+3.29%) |
Aug 25, 2022 | 11.77 | 11.89 | 11.42 | 11.55 | 689,666 | -0.14(-1.20%) |
Aug 24, 2022 | 11.86 | 11.90 | 11.49 | 11.69 | 2,989,714 | -0.13(-1.10%) |
Aug 23, 2022 | 11.71 | 12.11 | 11.68 | 11.82 | 986,462 | +0.20(+1.72%) |
Aug 22, 2022 | 11.42 | 11.65 | 11.21 | 11.62 | 494,313 | +0.04(+0.35%) |
Aug 19, 2022 | 11.54 | 11.65 | 11.33 | 11.58 | 510,127 | -0.04(-0.34%) |
Aug 18, 2022 | 11.60 | 11.73 | 11.40 | 11.62 | 815,529 | +0.09(+0.78%) |
Aug 17, 2022 | 11.35 | 11.59 | 11.16 | 11.53 | 619,092 | +0.12(+1.05%) |
Aug 16, 2022 | 11.33 | 11.57 | 11.18 | 11.41 | 731,620 | +0.19(+1.69%) |
Aug 15, 2022 | 11.14 | 11.25 | 10.81 | 11.22 | 491,499 | -0.28(-2.43%) |
Aug 12, 2022 | 11.29 | 11.71 | 11.23 | 11.50 | 872,254 | +0.16(+1.41%) |
Aug 11, 2022 | 11.21 | 11.40 | 10.98 | 11.34 | 662,464 | +0.28(+2.53%) |
Aug 10, 2022 | 10.72 | 11.08 | 10.52 | 11.06 | 1,065,708 | +0.39(+3.66%) |
Aug 09, 2022 | 10.70 | 10.76 | 10.52 | 10.67 | 619,358 | +0.08(+0.76%) |
Aug 08, 2022 | 10.88 | 10.88 | 10.43 | 10.59 | 553,256 | -0.28(-2.58%) |
Aug 05, 2022 | 10.38 | 10.98 | 10.37 | 10.87 | 638,066 | +0.28(+2.64%) |
Aug 04, 2022 | 10.60 | 10.79 | 10.25 | 10.59 | 1,051,696 | -0.07(-0.66%) |
Aug 03, 2022 | 10.74 | 10.92 | 10.39 | 10.66 | 1,172,074 | +0.01(+0.09%) |
Aug 02, 2022 | 10.85 | 10.88 | 10.43 | 10.65 | 1,384,885 | -0.36(-3.27%) |
Jul 29, 2022 | 11.01 | 0 | +0.53(+5.06%) | |||
Jul 28, 2022 | 10.35 | 10.51 | 10.17 | 10.48 | 1,262,463 | +0.24(+2.34%) |
Jul 27, 2022 | 10.10 | 10.45 | 10.05 | 10.24 | 898,489 | +0.22(+2.20%) |
Jul 26, 2022 | 10.50 | 10.56 | 9.950 | 10.02 | 947,360 | -0.20(-1.96%) |
Jul 25, 2022 | 9.810 | 10.22 | 9.760 | 10.22 | 436,570 | +0.53(+5.47%) |
Jul 22, 2022 | 9.900 | 10.07 | 9.620 | 9.690 | 556,550 | -0.19(-1.92%) |
Jul 21, 2022 | 9.560 | 9.970 | 9.560 | 9.880 | 747,032 | -0.06(-0.60%) |
Jul 20, 2022 | 9.500 | 9.950 | 9.340 | 9.940 | 744,904 | +0.33(+3.43%) |
Jul 19, 2022 | 9.480 | 9.930 | 9.420 | 9.610 | 677,484 | +0.04(+0.42%) |
Jul 18, 2022 | 9.490 | 9.670 | 9.240 | 9.570 | 1,530,467 | +0.40(+4.36%) |
Jul 15, 2022 | 9.050 | 9.240 | 8.820 | 9.170 | 601,505 | +0.37(+4.20%) |
Jul 14, 2022 | 8.550 | 8.850 | 8.460 | 8.800 | 853,365 | -0.01(-0.11%) |
Jul 13, 2022 | 8.640 | 8.890 | 8.480 | 8.810 | 877,002 | +0.17(+1.97%) |
Jul 12, 2022 | 8.610 | 8.980 | 8.470 | 8.640 | 1,276,064 | -0.24(-2.70%) |
Jul 11, 2022 | 8.650 | 9.000 | 8.600 | 8.880 | 827,524 | +0.17(+1.95%) |
Jul 08, 2022 | 8.740 | 8.800 | 8.400 | 8.710 | 1,216,525 | +0.05(+0.58%) |
Jul 07, 2022 | 8.170 | 8.730 | 8.140 | 8.660 | 1,089,296 | +1.02(+13.35%) |
Jul 06, 2022 | 7.950 | 8.050 | 7.270 | 7.640 | 1,192,065 | -0.40(-4.98%) |
Jul 05, 2022 | 8.390 | 8.450 | 7.890 | 8.040 | 973,043 | -0.62(-7.16%) |
Jul 04, 2022 | 8.160 | 8.800 | 8.160 | 8.660 | 462,021 | +0.66(+8.25%) |
Jun 30, 2022 | 8.000 | 0 | -0.51(-5.99%) | |||
Jun 29, 2022 | 9.000 | 9.030 | 8.440 | 8.510 | 989,698 | -0.22(-2.52%) |
Jun 28, 2022 | 8.500 | 8.760 | 8.340 | 8.730 | 1,200,386 | +0.44(+5.31%) |
Jun 27, 2022 | 7.840 | 8.320 | 7.720 | 8.290 | 1,392,301 | +0.53(+6.83%) |
Jun 24, 2022 | 7.710 | 7.990 | 7.590 | 7.760 | 931,714 | +0.17(+2.24%) |
Jun 23, 2022 | 8.440 | 8.560 | 7.540 | 7.590 | 1,025,422 | -0.78(-9.32%) |
Jun 22, 2022 | 8.510 | 8.760 | 8.320 | 8.370 | 1,135,384 | -0.70(-7.72%) |
Jun 21, 2022 | 9.160 | 9.340 | 8.980 | 9.070 | 600,591 | +0.04(+0.44%) |
Jun 20, 2022 | 8.870 | 9.090 | 8.810 | 9.030 | 274,309 | +0.06(+0.67%) |
Jun 17, 2022 | 9.620 | 9.690 | 8.850 | 8.970 | 1,145,687 | -0.64(-6.66%) |
Jun 16, 2022 | 9.690 | 9.870 | 9.430 | 9.610 | 1,819,047 | -0.42(-4.19%) |
Jun 15, 2022 | 9.900 | 10.23 | 9.760 | 10.03 | 664,938 | +0.16(+1.62%) |
Jun 14, 2022 | 10.86 | 10.86 | 9.700 | 9.870 | 1,353,000 | -0.83(-7.76%) |
Jun 13, 2022 | 10.60 | 10.80 | 10.31 | 10.70 | 1,381,088 | -0.36(-3.25%) |
Jun 10, 2022 | 11.07 | 11.20 | 10.83 | 11.06 | 1,075,867 | -0.18(-1.60%) |
Jun 09, 2022 | 11.46 | 11.50 | 11.07 | 11.24 | 1,078,923 | -0.28(-2.43%) |
Jun 08, 2022 | 11.60 | 12.00 | 11.41 | 11.52 | 1,079,143 | -0.01(-0.09%) |
Jun 07, 2022 | 11.11 | 11.67 | 11.00 | 11.53 | 1,352,658 | +0.33(+2.95%) |
Jun 06, 2022 | 10.89 | 11.38 | 10.82 | 11.20 | 1,502,227 | +0.44(+4.09%) |
Jun 03, 2022 | 11.09 | 11.14 | 10.74 | 10.76 | 391,211 | -0.35(-3.15%) |
Jun 02, 2022 | 11.16 | 11.31 | 11.08 | 11.11 | 470,345 | -0.15(-1.33%) |