Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.510 | 9.680 | 9.270 | 9.290 | 1,005,174 | -0.12(-1.28%) |
Aug 30, 2022 | 9.660 | 9.700 | 9.340 | 9.410 | 396,102 | -0.15(-1.57%) |
Aug 29, 2022 | 9.840 | 9.970 | 9.520 | 9.560 | 515,935 | -0.45(-4.50%) |
Aug 26, 2022 | 10.41 | 10.54 | 9.960 | 10.01 | 887,466 | -0.44(-4.21%) |
Aug 25, 2022 | 10.11 | 10.51 | 10.11 | 10.45 | 1,386,908 | +0.40(+3.98%) |
Aug 24, 2022 | 9.670 | 10.14 | 9.670 | 10.05 | 890,308 | +0.33(+3.40%) |
Aug 23, 2022 | 9.860 | 10.00 | 9.540 | 9.720 | 932,610 | +0.55(+6.00%) |
Aug 22, 2022 | 9.610 | 9.845 | 9.090 | 9.170 | 1,009,886 | -0.61(-6.24%) |
Aug 19, 2022 | 9.580 | 9.880 | 9.480 | 9.780 | 788,398 | -0.02(-0.15%) |
Aug 18, 2022 | 9.720 | 9.985 | 9.660 | 9.795 | 789,912 | +0.01(+0.05%) |
Aug 17, 2022 | 10.49 | 10.51 | 9.610 | 9.790 | 2,034,498 | -0.93(-8.68%) |
Aug 16, 2022 | 10.75 | 10.93 | 10.62 | 10.72 | 654,211 | -0.02(-0.19%) |
Aug 15, 2022 | 10.83 | 10.99 | 10.66 | 10.74 | 684,891 | -0.26(-2.36%) |
Aug 12, 2022 | 10.80 | 11.27 | 10.70 | 11.00 | 1,405,887 | +0.34(+3.19%) |
Aug 11, 2022 | 10.36 | 10.81 | 9.780 | 10.66 | 1,681,214 | +0.41(+4.00%) |
Aug 10, 2022 | 10.41 | 11.82 | 9.930 | 10.25 | 2,098,614 | -2.70(-20.85%) |
Aug 09, 2022 | 13.60 | 14.61 | 12.94 | 12.95 | 595,263 | -0.64(-4.71%) |
Aug 08, 2022 | 13.61 | 13.90 | 13.41 | 13.59 | 665,158 | +0.17(+1.27%) |
Aug 05, 2022 | 13.47 | 13.64 | 13.20 | 13.42 | 299,809 | -0.25(-1.83%) |
Aug 04, 2022 | 13.57 | 13.90 | 13.40 | 13.67 | 427,442 | +0.08(+0.59%) |
Aug 03, 2022 | 13.63 | 13.99 | 13.59 | 13.59 | 476,639 | +0.03(+0.22%) |
Aug 02, 2022 | 13.46 | 13.69 | 13.18 | 13.56 | 207,546 | -0.06(-0.44%) |
Aug 01, 2022 | 13.39 | 13.83 | 12.93 | 13.62 | 288,140 | +0.22(+1.64%) |
Jul 29, 2022 | 13.00 | 13.52 | 12.88 | 13.40 | 309,996 | +0.33(+2.52%) |
Jul 28, 2022 | 13.12 | 13.20 | 12.83 | 13.07 | 285,860 | -0.03(-0.23%) |
Jul 27, 2022 | 12.94 | 13.17 | 12.75 | 13.10 | 364,438 | +0.41(+3.23%) |
Jul 26, 2022 | 13.05 | 13.27 | 12.60 | 12.69 | 249,013 | -0.47(-3.57%) |
Jul 25, 2022 | 13.32 | 13.32 | 12.92 | 13.16 | 463,535 | -0.13(-0.98%) |
Jul 22, 2022 | 13.36 | 14.15 | 12.96 | 13.29 | 547,159 | -1.13(-7.84%) |
Jul 21, 2022 | 13.75 | 14.43 | 13.66 | 14.42 | 369,248 | +0.59(+4.27%) |
Jul 20, 2022 | 13.71 | 14.09 | 13.42 | 13.83 | 355,332 | +0.30(+2.22%) |
Jul 19, 2022 | 13.31 | 13.76 | 13.19 | 13.53 | 345,584 | +0.48(+3.68%) |
Jul 18, 2022 | 13.21 | 13.57 | 13.00 | 13.05 | 286,725 | -0.06(-0.46%) |
Jul 15, 2022 | 13.30 | 13.42 | 13.01 | 13.11 | 426,098 | +0.10(+0.77%) |
Jul 14, 2022 | 12.29 | 13.14 | 12.29 | 13.01 | 315,699 | +0.23(+1.80%) |
Jul 13, 2022 | 13.06 | 13.06 | 12.56 | 12.78 | 253,988 | -0.41(-3.11%) |
Jul 12, 2022 | 13.23 | 13.53 | 12.95 | 13.19 | 342,736 | +0.01(+0.08%) |
Jul 11, 2022 | 13.13 | 13.41 | 12.91 | 13.18 | 324,825 | -0.17(-1.27%) |
Jul 08, 2022 | 13.70 | 13.70 | 13.10 | 13.35 | 241,879 | -0.21(-1.55%) |
Jul 07, 2022 | 13.37 | 13.73 | 13.19 | 13.56 | 190,026 | +0.25(+1.88%) |
Jul 06, 2022 | 13.41 | 13.63 | 13.15 | 13.31 | 267,330 | -0.16(-1.19%) |
Jul 05, 2022 | 12.89 | 13.47 | 12.76 | 13.47 | 465,207 | +0.29(+2.20%) |
Jul 01, 2022 | 12.84 | 13.22 | 12.77 | 13.18 | 639,278 | +0.33(+2.57%) |
Jun 30, 2022 | 12.60 | 12.94 | 12.40 | 12.85 | 490,287 | +0.11(+0.86%) |
Jun 29, 2022 | 13.01 | 13.14 | 12.38 | 12.74 | 647,350 | -0.36(-2.75%) |
Jun 28, 2022 | 13.54 | 13.76 | 12.88 | 13.10 | 782,477 | -0.41(-3.03%) |
Jun 27, 2022 | 13.89 | 14.16 | 13.45 | 13.51 | 1,536,309 | -0.38(-2.74%) |
Jun 24, 2022 | 12.86 | 14.22 | 12.86 | 13.89 | 2,309,174 | +0.89(+6.85%) |
Jun 23, 2022 | 12.52 | 13.15 | 12.38 | 13.00 | 999,758 | +0.56(+4.50%) |
Jun 22, 2022 | 12.03 | 12.70 | 11.76 | 12.44 | 712,719 | +0.14(+1.14%) |
Jun 21, 2022 | 11.93 | 12.97 | 11.83 | 12.30 | 863,696 | +0.97(+8.56%) |
Jun 17, 2022 | 10.89 | 11.59 | 10.72 | 11.33 | 828,499 | +0.60(+5.59%) |
Jun 16, 2022 | 11.06 | 11.14 | 10.48 | 10.73 | 522,101 | -0.64(-5.63%) |
Jun 15, 2022 | 11.34 | 11.59 | 11.10 | 11.37 | 374,054 | +0.19(+1.70%) |
Jun 14, 2022 | 11.39 | 11.60 | 11.16 | 11.18 | 360,282 | -0.17(-1.50%) |
Jun 13, 2022 | 11.33 | 11.78 | 11.23 | 11.35 | 618,616 | -0.41(-3.49%) |
Jun 10, 2022 | 12.06 | 12.39 | 11.73 | 11.76 | 451,682 | -0.59(-4.78%) |
Jun 09, 2022 | 12.59 | 12.93 | 12.22 | 12.35 | 343,115 | -0.40(-3.14%) |
Jun 08, 2022 | 12.88 | 13.05 | 12.58 | 12.75 | 326,306 | -0.23(-1.77%) |
Jun 07, 2022 | 12.59 | 13.07 | 12.46 | 12.98 | 548,165 | +0.04(+0.31%) |
Jun 06, 2022 | 13.18 | 13.32 | 12.89 | 12.94 | 484,679 | +0.06(+0.47%) |
Jun 03, 2022 | 13.48 | 13.64 | 12.87 | 12.88 | 520,581 | -0.76(-5.57%) |
Jun 02, 2022 | 13.02 | 13.65 | 12.79 | 13.64 | 508,766 | +0.70(+5.41%) |