Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.868 | 8.937 | 8.740 | 8.788 | 1,405,304 | -0.02(-0.18%) |
Aug 30, 2022 | 9.101 | 9.109 | 8.796 | 8.804 | 1,313,138 | -0.20(-2.23%) |
Aug 29, 2022 | 9.085 | 9.097 | 8.969 | 9.005 | 1,210,632 | -0.14(-1.50%) |
Aug 26, 2022 | 9.302 | 9.327 | 9.121 | 9.142 | 1,010,208 | -0.17(-1.81%) |
Aug 25, 2022 | 9.262 | 9.359 | 9.230 | 9.310 | 892,118 | +0.08(+0.87%) |
Aug 24, 2022 | 9.262 | 9.302 | 9.170 | 9.230 | 1,175,225 | -0.01(-0.09%) |
Aug 23, 2022 | 9.198 | 9.270 | 9.158 | 9.238 | 1,290,864 | +0.10(+1.06%) |
Aug 22, 2022 | 9.310 | 9.399 | 9.113 | 9.142 | 1,239,438 | -0.29(-3.07%) |
Aug 19, 2022 | 9.431 | 9.548 | 9.375 | 9.431 | 890,232 | -0.10(-1.10%) |
Aug 18, 2022 | 9.463 | 9.624 | 9.439 | 9.536 | 740,786 | +0.03(+0.34%) |
Aug 17, 2022 | 9.648 | 9.648 | 9.431 | 9.503 | 1,056,126 | -0.21(-2.15%) |
Aug 16, 2022 | 9.664 | 9.737 | 9.580 | 9.712 | 752,141 | +0.06(+0.58%) |
Aug 15, 2022 | 9.656 | 9.712 | 9.515 | 9.656 | 1,313,863 | -0.10(-0.99%) |
Aug 12, 2022 | 9.841 | 9.865 | 9.730 | 9.753 | 1,165,441 | -0.01(-0.08%) |
Aug 11, 2022 | 9.833 | 9.889 | 9.753 | 9.761 | 1,234,616 | +0.04(+0.41%) |
Aug 10, 2022 | 9.809 | 9.841 | 9.708 | 9.720 | 1,169,437 | +0.07(+0.75%) |
Aug 09, 2022 | 9.680 | 9.720 | 9.467 | 9.648 | 1,210,801 | -0.06(-0.58%) |
Aug 08, 2022 | 9.745 | 10.08 | 9.676 | 9.704 | 1,923,066 | +0.04(+0.42%) |
Aug 05, 2022 | 9.648 | 9.769 | 9.459 | 9.664 | 2,927,887 | -0.01(-0.08%) |
Aug 04, 2022 | 10.29 | 10.38 | 9.656 | 9.672 | 3,606,980 | -0.49(-4.83%) |
Aug 03, 2022 | 10.19 | 10.30 | 10.12 | 10.16 | 1,696,908 | -0.02(-0.16%) |
Aug 02, 2022 | 10.48 | 10.52 | 10.15 | 10.18 | 1,846,142 | -0.41(-3.87%) |
Aug 01, 2022 | 10.40 | 10.62 | 10.31 | 10.59 | 1,577,216 | +0.17(+1.62%) |
Jul 29, 2022 | 10.40 | 10.61 | 10.29 | 10.42 | 2,320,998 | +0.09(+0.86%) |
Jul 28, 2022 | 9.793 | 10.33 | 9.793 | 10.33 | 2,000,366 | +0.53(+5.41%) |
Jul 27, 2022 | 9.318 | 9.813 | 9.270 | 9.801 | 2,871,786 | +0.53(+5.72%) |
Jul 26, 2022 | 9.150 | 9.302 | 9.142 | 9.270 | 1,382,651 | +0.04(+0.44%) |
Jul 25, 2022 | 9.182 | 9.286 | 9.142 | 9.230 | 1,065,000 | +0.05(+0.53%) |
Jul 22, 2022 | 9.318 | 9.375 | 9.109 | 9.182 | 941,422 | -0.06(-0.70%) |
Jul 21, 2022 | 9.045 | 9.254 | 8.925 | 9.246 | 887,860 | +0.12(+1.32%) |
Jul 20, 2022 | 9.109 | 9.214 | 9.037 | 9.126 | 1,073,374 | +0.02(+0.18%) |
Jul 19, 2022 | 8.683 | 9.121 | 8.675 | 9.109 | 1,891,114 | +0.51(+5.89%) |
Jul 18, 2022 | 8.941 | 9.013 | 8.466 | 8.603 | 2,929,551 | -0.41(-4.55%) |
Jul 15, 2022 | 9.021 | 9.121 | 8.732 | 9.013 | 1,382,287 | +0.18(+2.09%) |
Jul 14, 2022 | 9.013 | 9.077 | 8.748 | 8.828 | 2,306,830 | -0.35(-3.77%) |
Jul 13, 2022 | 8.900 | 9.190 | 8.788 | 9.174 | 1,460,106 | +0.19(+2.15%) |
Jul 12, 2022 | 8.876 | 9.117 | 8.876 | 8.981 | 1,374,709 | +0.06(+0.72%) |
Jul 11, 2022 | 8.997 | 9.045 | 8.856 | 8.916 | 1,661,662 | -0.14(-1.51%) |
Jul 08, 2022 | 9.037 | 9.138 | 8.933 | 9.053 | 1,384,455 | +0.01(+0.09%) |
Jul 07, 2022 | 9.061 | 9.166 | 8.977 | 9.045 | 1,236,383 | +0.06(+0.72%) |
Jul 06, 2022 | 9.166 | 9.294 | 8.860 | 8.981 | 1,489,404 | -0.19(-2.10%) |
Jul 05, 2022 | 8.852 | 9.174 | 8.748 | 9.174 | 1,619,621 | +0.21(+2.33%) |
Jul 01, 2022 | 8.611 | 9.041 | 8.611 | 8.965 | 1,646,472 | +0.32(+3.72%) |
Jun 30, 2022 | 8.563 | 8.711 | 8.458 | 8.643 | 2,718,348 | -0.05(-0.56%) |
Jun 29, 2022 | 8.699 | 8.892 | 8.523 | 8.691 | 2,298,948 | -0.16(-1.82%) |
Jun 28, 2022 | 9.007 | 9.109 | 8.837 | 8.852 | 2,140,730 | -0.09(-0.95%) |
Jun 27, 2022 | 9.069 | 9.231 | 8.844 | 8.937 | 2,095,317 | -0.05(-0.52%) |
Jun 24, 2022 | 8.698 | 9.045 | 8.698 | 8.984 | 3,664,211 | +0.38(+4.40%) |
Jun 23, 2022 | 8.411 | 8.620 | 8.311 | 8.605 | 2,130,640 | +0.26(+3.06%) |
Jun 22, 2022 | 8.195 | 8.450 | 8.172 | 8.350 | 2,648,284 | +0.05(+0.56%) |
Jun 21, 2022 | 8.326 | 8.585 | 8.214 | 8.303 | 3,170,454 | +0.16(+1.99%) |
Jun 17, 2022 | 7.716 | 8.149 | 7.514 | 8.141 | 6,559,718 | +0.47(+6.15%) |
Jun 16, 2022 | 8.350 | 8.350 | 7.646 | 7.669 | 5,648,473 | -0.78(-9.24%) |
Jun 15, 2022 | 8.582 | 8.651 | 8.226 | 8.450 | 3,582,348 | +0.04(+0.46%) |
Jun 14, 2022 | 8.937 | 8.953 | 8.359 | 8.411 | 2,820,955 | -0.48(-5.39%) |
Jun 13, 2022 | 10.07 | 10.10 | 8.875 | 8.891 | 3,983,521 | -1.35(-13.21%) |
Jun 10, 2022 | 10.44 | 10.45 | 10.16 | 10.24 | 1,243,810 | -0.29(-2.72%) |
Jun 09, 2022 | 10.59 | 10.72 | 10.53 | 10.53 | 1,089,086 | -0.04(-0.37%) |
Jun 08, 2022 | 10.82 | 10.82 | 10.50 | 10.57 | 1,020,844 | -0.30(-2.77%) |
Jun 07, 2022 | 10.78 | 10.87 | 10.70 | 10.87 | 915,369 | +0.09(+0.79%) |
Jun 06, 2022 | 10.74 | 10.93 | 10.64 | 10.78 | 1,738,096 | +0.10(+0.94%) |
Jun 03, 2022 | 10.74 | 10.78 | 10.65 | 10.68 | 1,098,766 | -0.10(-0.93%) |
Jun 02, 2022 | 10.71 | 10.82 | 10.62 | 10.78 | 1,247,197 | +0.04(+0.36%) |