Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.000 | 9.070 | 8.850 | 9.030 | 3,024,258 | +0.09(+1.01%) |
Aug 30, 2022 | 9.090 | 9.175 | 8.840 | 8.940 | 3,640,875 | -0.08(-0.89%) |
Aug 29, 2022 | 8.790 | 9.120 | 8.770 | 9.020 | 3,669,616 | +0.02(+0.22%) |
Aug 26, 2022 | 9.070 | 9.120 | 8.830 | 9.000 | 3,568,196 | -0.07(-0.77%) |
Aug 25, 2022 | 8.700 | 9.161 | 8.650 | 9.070 | 6,332,980 | +0.52(+6.08%) |
Aug 24, 2022 | 8.590 | 8.800 | 8.530 | 8.550 | 3,912,225 | +0.02(+0.23%) |
Aug 23, 2022 | 8.500 | 8.845 | 8.460 | 8.530 | 4,150,803 | +0.15(+1.79%) |
Aug 22, 2022 | 8.830 | 8.900 | 8.320 | 8.380 | 6,575,598 | -0.55(-6.16%) |
Aug 19, 2022 | 8.950 | 9.040 | 8.820 | 8.930 | 5,979,500 | -0.22(-2.40%) |
Aug 18, 2022 | 9.230 | 9.295 | 9.020 | 9.150 | 4,629,959 | -0.07(-0.76%) |
Aug 17, 2022 | 9.060 | 9.270 | 9.020 | 9.220 | 4,590,421 | -0.03(-0.32%) |
Aug 16, 2022 | 9.220 | 9.360 | 8.790 | 9.250 | 17,347,888 | -0.01(-0.11%) |
Aug 15, 2022 | 9.520 | 9.590 | 9.050 | 9.260 | 7,581,790 | -0.33(-3.44%) |
Aug 12, 2022 | 9.300 | 9.670 | 8.970 | 9.590 | 8,935,660 | +0.36(+3.90%) |
Aug 11, 2022 | 10.17 | 10.20 | 9.190 | 9.230 | 10,630,850 | -0.75(-7.52%) |
Aug 10, 2022 | 10.02 | 10.10 | 9.790 | 9.980 | 3,999,770 | +0.27(+2.78%) |
Aug 09, 2022 | 10.00 | 10.14 | 9.600 | 9.710 | 4,462,202 | -0.57(-5.54%) |
Aug 08, 2022 | 10.37 | 10.95 | 10.18 | 10.28 | 4,650,529 | +0.11(+1.08%) |
Aug 05, 2022 | 9.820 | 10.19 | 9.330 | 10.17 | 9,267,497 | -0.21(-2.02%) |
Aug 04, 2022 | 10.53 | 11.41 | 10.34 | 10.38 | 11,462,417 | -0.03(-0.29%) |
Aug 03, 2022 | 10.00 | 10.50 | 9.820 | 10.41 | 6,432,097 | +0.57(+5.79%) |
Aug 02, 2022 | 9.300 | 10.08 | 9.260 | 9.840 | 5,007,496 | +0.42(+4.46%) |
Aug 01, 2022 | 9.470 | 9.555 | 9.327 | 9.420 | 3,091,685 | -0.16(-1.67%) |
Jul 29, 2022 | 9.470 | 9.600 | 9.275 | 9.580 | 2,850,435 | +0.08(+0.84%) |
Jul 28, 2022 | 9.260 | 9.900 | 9.210 | 9.500 | 4,583,543 | +0.42(+4.63%) |
Jul 27, 2022 | 9.110 | 9.190 | 8.855 | 9.080 | 3,118,514 | +0.09(+1.00%) |
Jul 26, 2022 | 9.110 | 9.190 | 8.910 | 8.990 | 3,015,090 | -0.29(-3.12%) |
Jul 25, 2022 | 9.700 | 9.700 | 9.170 | 9.280 | 3,698,263 | -0.39(-4.03%) |
Jul 22, 2022 | 10.18 | 10.34 | 9.610 | 9.670 | 4,099,662 | -0.54(-5.29%) |
Jul 21, 2022 | 10.00 | 10.22 | 9.780 | 10.21 | 4,373,706 | +0.21(+2.10%) |
Jul 20, 2022 | 9.500 | 10.10 | 9.500 | 10.00 | 4,332,585 | +0.53(+5.60%) |
Jul 19, 2022 | 9.500 | 9.680 | 9.425 | 9.470 | 3,019,194 | +0.03(+0.32%) |
Jul 18, 2022 | 9.610 | 9.820 | 9.440 | 9.440 | 3,826,758 | -0.06(-0.63%) |
Jul 15, 2022 | 9.490 | 9.615 | 9.285 | 9.500 | 3,380,470 | +0.11(+1.17%) |
Jul 14, 2022 | 8.940 | 9.430 | 8.750 | 9.390 | 3,367,041 | +0.40(+4.45%) |
Jul 13, 2022 | 8.960 | 9.300 | 8.770 | 8.990 | 3,798,215 | -0.08(-0.88%) |
Jul 12, 2022 | 8.890 | 9.170 | 8.771 | 9.070 | 2,738,774 | +0.18(+2.02%) |
Jul 11, 2022 | 9.290 | 9.377 | 8.870 | 8.890 | 2,295,994 | -0.43(-4.61%) |
Jul 08, 2022 | 8.930 | 9.575 | 8.860 | 9.320 | 3,366,817 | +0.28(+3.10%) |
Jul 07, 2022 | 8.840 | 9.195 | 8.810 | 9.040 | 3,624,835 | +0.27(+3.08%) |
Jul 06, 2022 | 8.850 | 9.140 | 8.700 | 8.770 | 2,862,085 | -0.16(-1.79%) |
Jul 05, 2022 | 8.400 | 8.930 | 8.085 | 8.930 | 4,103,874 | +0.38(+4.44%) |
Jul 01, 2022 | 8.540 | 8.730 | 8.312 | 8.550 | 3,602,832 | -0.02(-0.23%) |
Jun 30, 2022 | 8.450 | 8.595 | 8.090 | 8.570 | 4,258,181 | +0.00(+0.00%) |
Jun 29, 2022 | 8.900 | 8.940 | 8.315 | 8.570 | 5,045,748 | -0.46(-5.09%) |
Jun 28, 2022 | 9.120 | 9.540 | 9.010 | 9.030 | 3,599,629 | -0.15(-1.63%) |
Jun 27, 2022 | 9.370 | 9.540 | 8.905 | 9.180 | 4,191,743 | -0.01(-0.11%) |
Jun 24, 2022 | 9.320 | 9.500 | 9.020 | 9.190 | 4,961,414 | -0.09(-0.97%) |
Jun 23, 2022 | 9.130 | 9.330 | 8.960 | 9.280 | 2,677,218 | +0.26(+2.88%) |
Jun 22, 2022 | 8.990 | 9.350 | 8.920 | 9.020 | 3,739,926 | -0.02(-0.22%) |
Jun 21, 2022 | 8.690 | 9.355 | 8.590 | 9.040 | 4,725,941 | +0.50(+5.85%) |
Jun 17, 2022 | 8.070 | 8.720 | 8.070 | 8.540 | 5,963,209 | +0.44(+5.43%) |
Jun 16, 2022 | 8.520 | 8.540 | 7.950 | 8.100 | 7,507,309 | -0.64(-7.32%) |
Jun 15, 2022 | 8.280 | 8.880 | 8.210 | 8.740 | 6,158,376 | +0.50(+6.07%) |
Jun 14, 2022 | 8.370 | 8.490 | 8.125 | 8.240 | 3,836,480 | -0.09(-1.08%) |
Jun 13, 2022 | 8.510 | 8.769 | 8.280 | 8.330 | 6,325,482 | -0.61(-6.82%) |
Jun 10, 2022 | 9.000 | 9.440 | 8.860 | 8.940 | 5,514,509 | -0.10(-1.11%) |
Jun 09, 2022 | 9.400 | 9.640 | 9.020 | 9.040 | 5,096,031 | -0.42(-4.44%) |
Jun 08, 2022 | 9.520 | 9.730 | 9.430 | 9.460 | 4,492,437 | -0.01(-0.11%) |
Jun 07, 2022 | 9.170 | 9.485 | 8.910 | 9.470 | 4,505,640 | +0.23(+2.49%) |
Jun 06, 2022 | 9.830 | 9.930 | 9.210 | 9.240 | 7,464,134 | -0.47(-4.84%) |
Jun 03, 2022 | 10.29 | 10.37 | 9.510 | 9.710 | 7,057,285 | -0.80(-7.61%) |
Jun 02, 2022 | 9.910 | 10.71 | 9.810 | 10.51 | 6,056,417 | +0.61(+6.16%) |