Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.657 | 10.01 | 9.581 | 9.992 | 92,158 | +0.19(+1.95%) |
Aug 30, 2022 | 10.33 | 10.40 | 9.753 | 9.801 | 69,061 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.954 | 10.30 | 102,147 | +0.15(+1.51%) |
Aug 26, 2022 | 10.53 | 10.60 | 10.05 | 10.15 | 112,948 | -0.28(-2.66%) |
Aug 25, 2022 | 10.53 | 10.53 | 10.15 | 10.42 | 92,542 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.21 | 10.44 | 103,288 | +0.06(+0.55%) |
Aug 23, 2022 | 10.00 | 10.41 | 9.743 | 10.38 | 89,946 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.332 | 10.00 | 218,429 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.86 | 10.24 | 10.26 | 104,963 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.79 | 140,527 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.15 | 10.25 | 101,928 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,881 | +0.06(+0.56%) |
Aug 15, 2022 | 9.694 | 10.29 | 9.694 | 10.11 | 208,240 | +0.43(+4.42%) |
Aug 12, 2022 | 9.485 | 9.694 | 9.361 | 9.685 | 77,396 | +0.14(+1.49%) |
Aug 11, 2022 | 9.352 | 9.685 | 9.352 | 9.542 | 72,331 | +0.09(+0.90%) |
Aug 10, 2022 | 9.704 | 9.732 | 9.304 | 9.457 | 99,409 | -0.21(-2.16%) |
Aug 09, 2022 | 9.400 | 9.827 | 9.247 | 9.666 | 157,019 | +0.26(+2.73%) |
Aug 08, 2022 | 9.029 | 9.675 | 8.886 | 9.409 | 186,070 | +0.86(+10.00%) |
Aug 05, 2022 | 8.307 | 8.596 | 8.292 | 8.554 | 108,337 | +0.27(+3.21%) |
Aug 04, 2022 | 9.190 | 9.190 | 8.078 | 8.288 | 217,288 | -0.99(-10.66%) |
Aug 03, 2022 | 9.837 | 9.971 | 9.133 | 9.276 | 201,223 | -0.50(-5.15%) |
Aug 02, 2022 | 9.761 | 9.837 | 9.656 | 9.780 | 96,775 | +0.17(+1.78%) |
Aug 01, 2022 | 9.266 | 9.666 | 9.162 | 9.609 | 192,997 | +0.46(+4.98%) |
Jul 29, 2022 | 8.924 | 9.219 | 8.848 | 9.152 | 74,373 | +0.32(+3.66%) |
Jul 28, 2022 | 8.924 | 8.924 | 8.573 | 8.829 | 56,147 | -0.01(-0.11%) |
Jul 27, 2022 | 8.573 | 8.910 | 8.573 | 8.839 | 66,786 | +0.36(+4.26%) |
Jul 26, 2022 | 8.535 | 8.687 | 8.459 | 8.478 | 52,753 | -0.22(-2.51%) |
Jul 25, 2022 | 8.858 | 8.994 | 8.658 | 8.696 | 64,462 | -0.18(-2.03%) |
Jul 22, 2022 | 9.133 | 9.181 | 8.768 | 8.877 | 40,510 | -0.17(-1.89%) |
Jul 21, 2022 | 8.858 | 9.129 | 8.808 | 9.048 | 88,608 | +0.21(+2.37%) |
Jul 20, 2022 | 8.734 | 8.939 | 8.611 | 8.839 | 34,509 | +0.10(+1.20%) |
Jul 19, 2022 | 8.791 | 8.986 | 8.707 | 8.734 | 61,779 | +0.05(+0.55%) |
Jul 18, 2022 | 8.544 | 8.782 | 7.670 | 8.687 | 223,495 | +0.14(+1.67%) |
Jul 15, 2022 | 8.639 | 8.677 | 8.497 | 8.544 | 46,274 | -0.12(-1.43%) |
Jul 14, 2022 | 8.506 | 8.677 | 8.466 | 8.668 | 40,254 | +0.10(+1.11%) |
Jul 13, 2022 | 8.487 | 8.791 | 8.487 | 8.573 | 54,656 | +0.10(+1.12%) |
Jul 12, 2022 | 8.487 | 8.649 | 8.383 | 8.478 | 94,148 | +0.00(+0.00%) |
Jul 11, 2022 | 8.278 | 8.601 | 8.278 | 8.478 | 54,636 | +0.16(+1.94%) |
Jul 08, 2022 | 9.095 | 9.095 | 8.231 | 8.316 | 103,853 | -0.75(-8.28%) |
Jul 07, 2022 | 8.668 | 9.100 | 8.638 | 9.067 | 143,684 | +0.46(+5.30%) |
Jul 06, 2022 | 8.221 | 8.696 | 8.164 | 8.611 | 126,065 | +0.45(+5.47%) |
Jul 05, 2022 | 8.411 | 8.479 | 7.994 | 8.164 | 64,216 | -0.21(-2.50%) |
Jul 01, 2022 | 8.791 | 8.791 | 8.335 | 8.373 | 82,721 | -0.33(-3.82%) |
Jun 30, 2022 | 8.383 | 8.740 | 8.297 | 8.706 | 80,136 | +0.34(+4.09%) |
Jun 29, 2022 | 8.411 | 8.502 | 8.190 | 8.364 | 61,281 | -0.03(-0.34%) |
Jun 28, 2022 | 8.506 | 8.758 | 8.307 | 8.392 | 150,138 | -0.10(-1.23%) |
Jun 27, 2022 | 8.154 | 8.497 | 7.983 | 8.497 | 140,301 | +0.57(+7.19%) |
Jun 24, 2022 | 7.613 | 8.078 | 7.613 | 7.926 | 59,623 | +0.28(+3.60%) |
Jun 23, 2022 | 7.974 | 8.193 | 7.641 | 7.651 | 97,758 | -0.33(-4.17%) |
Jun 22, 2022 | 7.841 | 8.040 | 7.613 | 7.983 | 58,571 | +0.00(+0.00%) |
Jun 21, 2022 | 7.584 | 7.983 | 7.551 | 7.983 | 60,197 | +0.51(+6.87%) |
Jun 17, 2022 | 7.489 | 7.518 | 7.128 | 7.470 | 127,819 | +0.02(+0.25%) |
Jun 16, 2022 | 7.679 | 7.679 | 7.337 | 7.451 | 41,475 | -0.17(-2.24%) |
Jun 15, 2022 | 7.622 | 7.736 | 7.446 | 7.622 | 54,351 | +0.14(+1.91%) |
Jun 14, 2022 | 7.594 | 7.755 | 7.404 | 7.480 | 161,303 | -0.07(-0.88%) |
Jun 13, 2022 | 7.309 | 7.755 | 7.309 | 7.546 | 58,768 | +0.12(+1.66%) |
Jun 10, 2022 | 7.983 | 8.240 | 7.297 | 7.423 | 76,831 | -0.65(-8.01%) |
Jun 09, 2022 | 8.326 | 8.402 | 7.926 | 8.069 | 60,079 | -0.29(-3.41%) |
Jun 08, 2022 | 8.411 | 8.440 | 8.173 | 8.354 | 58,339 | -0.03(-0.34%) |
Jun 07, 2022 | 8.240 | 8.430 | 8.235 | 8.383 | 148,813 | +0.19(+2.32%) |
Jun 06, 2022 | 7.983 | 8.259 | 7.979 | 8.193 | 99,067 | +0.22(+2.74%) |
Jun 03, 2022 | 7.793 | 8.002 | 7.793 | 7.974 | 73,761 | +0.22(+2.82%) |
Jun 02, 2022 | 7.527 | 7.793 | 7.527 | 7.755 | 72,825 | +0.17(+2.26%) |