Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.290 | 9.300 | 9.140 | 9.210 | 32,603 | +0.02(+0.22%) |
Aug 30, 2022 | 9.140 | 9.360 | 9.070 | 9.190 | 42,290 | +0.16(+1.77%) |
Aug 29, 2022 | 9.000 | 9.110 | 8.820 | 9.030 | 82,358 | -0.03(-0.33%) |
Aug 26, 2022 | 9.140 | 9.570 | 9.020 | 9.060 | 60,763 | -0.49(-5.13%) |
Aug 25, 2022 | 9.560 | 9.640 | 9.420 | 9.550 | 43,933 | +0.10(+1.06%) |
Aug 24, 2022 | 9.070 | 9.550 | 9.015 | 9.450 | 1,001,135 | +0.40(+4.42%) |
Aug 23, 2022 | 9.300 | 9.320 | 9.050 | 9.050 | 78,188 | -0.18(-1.95%) |
Aug 22, 2022 | 9.210 | 9.350 | 9.090 | 9.230 | 43,842 | -0.04(-0.43%) |
Aug 19, 2022 | 9.450 | 9.470 | 9.110 | 9.270 | 88,519 | -0.44(-4.53%) |
Aug 18, 2022 | 9.660 | 9.870 | 9.560 | 9.710 | 47,354 | +0.13(+1.36%) |
Aug 17, 2022 | 9.390 | 9.700 | 9.240 | 9.580 | 335,782 | +0.14(+1.48%) |
Aug 16, 2022 | 9.440 | 9.460 | 9.220 | 9.440 | 319,079 | +0.04(+0.43%) |
Aug 15, 2022 | 9.570 | 9.700 | 9.290 | 9.400 | 36,332 | -0.27(-2.79%) |
Aug 12, 2022 | 9.590 | 9.770 | 9.430 | 9.670 | 71,172 | +0.18(+1.90%) |
Aug 11, 2022 | 9.420 | 9.530 | 9.275 | 9.490 | 167,975 | +0.18(+1.93%) |
Aug 10, 2022 | 9.300 | 9.360 | 9.120 | 9.310 | 58,725 | +0.23(+2.53%) |
Aug 09, 2022 | 9.310 | 9.344 | 9.036 | 9.080 | 24,972 | -0.44(-4.62%) |
Aug 08, 2022 | 9.400 | 9.846 | 9.370 | 9.520 | 32,524 | -0.04(-0.42%) |
Aug 05, 2022 | 9.160 | 9.580 | 9.110 | 9.560 | 62,359 | +0.19(+2.03%) |
Aug 04, 2022 | 9.760 | 9.760 | 9.310 | 9.370 | 38,235 | -0.39(-4.00%) |
Aug 03, 2022 | 9.050 | 9.935 | 9.050 | 9.760 | 88,948 | +0.81(+9.05%) |
Aug 02, 2022 | 8.840 | 9.000 | 8.700 | 8.950 | 115,529 | +0.12(+1.36%) |
Aug 01, 2022 | 8.790 | 8.975 | 8.700 | 8.830 | 46,225 | -0.03(-0.34%) |
Jul 29, 2022 | 9.020 | 9.100 | 8.750 | 8.860 | 57,830 | -0.20(-2.21%) |
Jul 28, 2022 | 9.380 | 9.380 | 9.020 | 9.060 | 39,818 | -0.33(-3.51%) |
Jul 27, 2022 | 9.450 | 9.450 | 9.200 | 9.390 | 52,909 | +0.05(+0.54%) |
Jul 26, 2022 | 9.530 | 9.530 | 9.100 | 9.340 | 35,535 | -0.35(-3.61%) |
Jul 25, 2022 | 9.690 | 9.760 | 9.520 | 9.690 | 46,691 | -0.11(-1.12%) |
Jul 22, 2022 | 9.990 | 10.07 | 9.670 | 9.800 | 20,378 | -0.16(-1.61%) |
Jul 21, 2022 | 10.01 | 10.04 | 9.900 | 9.960 | 23,893 | -0.12(-1.19%) |
Jul 20, 2022 | 9.870 | 10.16 | 9.829 | 10.08 | 36,668 | +0.15(+1.51%) |
Jul 19, 2022 | 9.930 | 10.03 | 9.870 | 9.930 | 29,793 | +0.14(+1.43%) |
Jul 18, 2022 | 10.04 | 10.15 | 9.760 | 9.790 | 36,340 | -0.20(-2.00%) |
Jul 15, 2022 | 9.870 | 10.26 | 9.460 | 9.990 | 67,425 | +0.29(+2.99%) |
Jul 14, 2022 | 9.710 | 9.745 | 9.620 | 9.700 | 33,447 | -0.12(-1.22%) |
Jul 13, 2022 | 9.640 | 10.00 | 9.610 | 9.820 | 35,854 | +0.02(+0.20%) |
Jul 12, 2022 | 9.840 | 9.940 | 9.660 | 9.800 | 48,926 | -0.02(-0.20%) |
Jul 11, 2022 | 10.20 | 10.20 | 9.780 | 9.820 | 20,948 | -0.38(-3.73%) |
Jul 08, 2022 | 10.02 | 10.26 | 10.00 | 10.20 | 44,547 | +0.10(+0.99%) |
Jul 07, 2022 | 9.960 | 10.15 | 9.960 | 10.10 | 37,149 | +0.12(+1.20%) |
Jul 06, 2022 | 10.20 | 10.21 | 9.930 | 9.980 | 43,429 | -0.20(-1.96%) |
Jul 05, 2022 | 9.830 | 10.22 | 9.790 | 10.18 | 107,033 | +0.17(+1.70%) |
Jul 01, 2022 | 9.790 | 10.35 | 9.790 | 10.01 | 78,661 | +0.26(+2.67%) |
Jun 30, 2022 | 9.520 | 9.760 | 9.450 | 9.750 | 93,314 | +0.09(+0.93%) |
Jun 29, 2022 | 9.680 | 9.765 | 9.540 | 9.660 | 87,194 | -0.05(-0.51%) |
Jun 28, 2022 | 10.28 | 10.29 | 9.710 | 9.710 | 77,241 | -0.48(-4.71%) |
Jun 27, 2022 | 10.55 | 10.55 | 10.11 | 10.19 | 106,180 | -0.32(-3.04%) |
Jun 24, 2022 | 9.860 | 10.54 | 9.690 | 10.51 | 657,728 | +0.68(+6.92%) |
Jun 23, 2022 | 9.480 | 9.860 | 9.480 | 9.830 | 88,651 | +0.35(+3.69%) |
Jun 22, 2022 | 9.360 | 9.600 | 9.343 | 9.480 | 76,774 | +0.09(+0.96%) |
Jun 21, 2022 | 9.160 | 9.490 | 9.160 | 9.390 | 84,439 | +0.26(+2.85%) |
Jun 17, 2022 | 8.950 | 9.260 | 8.950 | 9.130 | 84,233 | +0.25(+2.82%) |
Jun 16, 2022 | 8.900 | 9.008 | 8.790 | 8.880 | 99,077 | -0.18(-1.99%) |
Jun 15, 2022 | 8.850 | 9.180 | 8.845 | 9.060 | 120,054 | +0.23(+2.60%) |
Jun 14, 2022 | 8.500 | 8.890 | 8.360 | 8.830 | 98,842 | +0.38(+4.50%) |
Jun 13, 2022 | 8.580 | 8.630 | 8.290 | 8.450 | 82,115 | -0.40(-4.52%) |
Jun 10, 2022 | 9.120 | 9.120 | 8.800 | 8.850 | 56,215 | -0.22(-2.43%) |
Jun 09, 2022 | 9.300 | 9.490 | 9.050 | 9.070 | 58,503 | -0.34(-3.61%) |
Jun 08, 2022 | 9.330 | 9.690 | 9.320 | 9.410 | 465,849 | +0.14(+1.51%) |
Jun 07, 2022 | 9.090 | 9.290 | 9.090 | 9.270 | 63,229 | +0.12(+1.31%) |
Jun 06, 2022 | 9.080 | 9.280 | 9.080 | 9.150 | 54,648 | +0.10(+1.10%) |
Jun 03, 2022 | 9.120 | 9.120 | 8.980 | 9.050 | 63,728 | -0.09(-0.98%) |
Jun 02, 2022 | 8.930 | 9.160 | 8.930 | 9.140 | 89,320 | +0.18(+2.01%) |