Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.500 | 7.600 | 7.200 | 7.500 | 2,270 | -0.02(-0.27%) |
Aug 30, 2022 | 8.199 | 8.199 | 7.109 | 7.520 | 6,441 | -0.23(-2.97%) |
Aug 29, 2022 | 7.400 | 7.900 | 7.100 | 7.750 | 18,801 | +0.31(+4.19%) |
Aug 26, 2022 | 7.989 | 7.989 | 7.402 | 7.438 | 5,012 | -0.18(-2.32%) |
Aug 25, 2022 | 7.652 | 8.050 | 6.800 | 7.615 | 19,718 | -0.24(-3.01%) |
Aug 24, 2022 | 8.200 | 8.200 | 7.607 | 7.851 | 28,843 | -0.59(-7.04%) |
Aug 23, 2022 | 8.700 | 8.900 | 8.100 | 8.446 | 41,412 | -0.77(-8.36%) |
Aug 22, 2022 | 8.200 | 11.90 | 8.008 | 9.217 | 434,103 | +0.72(+8.44%) |
Aug 19, 2022 | 8.300 | 8.601 | 8.215 | 8.500 | 1,640 | +0.10(+1.18%) |
Aug 18, 2022 | 8.700 | 8.723 | 8.040 | 8.401 | 8,019 | +0.00(+0.01%) |
Aug 17, 2022 | 8.600 | 8.720 | 8.400 | 8.400 | 4,164 | -0.30(-3.45%) |
Aug 16, 2022 | 8.500 | 8.796 | 8.349 | 8.700 | 12,443 | -0.11(-1.19%) |
Aug 15, 2022 | 9.200 | 9.300 | 8.800 | 8.805 | 5,778 | -0.23(-2.58%) |
Aug 12, 2022 | 8.617 | 9.176 | 8.600 | 9.038 | 8,922 | +0.14(+1.55%) |
Aug 11, 2022 | 9.393 | 9.393 | 8.682 | 8.900 | 9,164 | -0.49(-5.24%) |
Aug 10, 2022 | 9.610 | 9.610 | 8.800 | 9.392 | 11,797 | +0.24(+2.62%) |
Aug 09, 2022 | 10.00 | 10.08 | 9.129 | 9.152 | 11,487 | -0.82(-8.25%) |
Aug 08, 2022 | 9.100 | 10.40 | 9.000 | 9.975 | 60,966 | +0.48(+5.02%) |
Aug 05, 2022 | 9.200 | 13.00 | 8.659 | 9.498 | 284,636 | +0.25(+2.75%) |
Aug 04, 2022 | 10.40 | 10.63 | 9.200 | 9.244 | 15,459 | -1.66(-15.19%) |
Aug 03, 2022 | 10.20 | 11.20 | 9.180 | 10.90 | 44,000 | +0.40(+3.81%) |
Aug 02, 2022 | 8.700 | 17.50 | 8.400 | 10.50 | 678,711 | +2.20(+26.51%) |
Aug 01, 2022 | 8.783 | 8.783 | 8.000 | 8.300 | 2,394 | -0.30(-3.49%) |
Jul 29, 2022 | 8.500 | 8.783 | 8.050 | 8.600 | 2,297 | +0.28(+3.35%) |
Jul 28, 2022 | 8.900 | 8.900 | 8.010 | 8.321 | 5,038 | -0.51(-5.81%) |
Jul 27, 2022 | 8.801 | 9.200 | 8.700 | 8.834 | 2,572 | -0.14(-1.53%) |
Jul 26, 2022 | 9.000 | 9.000 | 8.800 | 8.971 | 1,384 | -0.23(-2.46%) |
Jul 25, 2022 | 9.399 | 9.399 | 9.064 | 9.197 | 2,098 | -0.20(-2.15%) |
Jul 22, 2022 | 9.800 | 9.800 | 9.300 | 9.399 | 4,171 | -0.39(-3.94%) |
Jul 21, 2022 | 9.599 | 9.800 | 9.200 | 9.785 | 941 | -0.02(-0.15%) |
Jul 20, 2022 | 9.900 | 9.900 | 9.500 | 9.800 | 2,552 | -0.10(-1.01%) |
Jul 19, 2022 | 9.710 | 10.10 | 9.710 | 9.900 | 7,809 | +0.13(+1.31%) |
Jul 18, 2022 | 10.10 | 10.10 | 9.710 | 9.772 | 7,179 | -0.23(-2.28%) |
Jul 15, 2022 | 10.40 | 10.50 | 9.365 | 10.00 | 8,980 | +0.15(+1.52%) |
Jul 14, 2022 | 10.00 | 10.10 | 9.520 | 9.850 | 6,661 | -0.35(-3.43%) |
Jul 13, 2022 | 10.60 | 10.60 | 10.00 | 10.20 | 5,491 | -0.21(-1.98%) |
Jul 12, 2022 | 10.70 | 10.70 | 10.35 | 10.41 | 1,895 | -0.20(-1.84%) |
Jul 11, 2022 | 10.90 | 10.90 | 10.60 | 10.60 | 1,581 | +0.09(+0.89%) |
Jul 08, 2022 | 10.40 | 10.60 | 10.40 | 10.51 | 738 | +0.01(+0.07%) |
Jul 07, 2022 | 10.50 | 11.00 | 8.700 | 10.50 | 14,927 | -0.10(-0.94%) |
Jul 06, 2022 | 10.70 | 10.70 | 10.40 | 10.60 | 1,701 | -0.20(-1.85%) |
Jul 05, 2022 | 11.50 | 11.50 | 10.60 | 10.80 | 2,731 | +0.05(+0.47%) |
Jul 01, 2022 | 10.80 | 10.90 | 10.70 | 10.75 | 1,984 | +0.10(+0.94%) |
Jun 30, 2022 | 10.70 | 10.70 | 10.30 | 10.65 | 7,476 | +0.15(+1.43%) |
Jun 29, 2022 | 10.50 | 10.80 | 10.20 | 10.50 | 1,838 | -0.50(-4.55%) |
Jun 28, 2022 | 11.00 | 11.10 | 10.80 | 11.00 | 2,948 | +0.20(+1.85%) |
Jun 27, 2022 | 10.80 | 11.20 | 10.77 | 10.80 | 2,494 | -0.30(-2.70%) |
Jun 24, 2022 | 11.00 | 11.40 | 10.90 | 11.10 | 3,653 | -0.10(-0.89%) |
Jun 23, 2022 | 11.10 | 11.33 | 10.50 | 11.20 | 4,922 | -0.50(-4.27%) |
Jun 22, 2022 | 11.20 | 11.80 | 11.00 | 11.70 | 10,712 | +0.69(+6.29%) |
Jun 21, 2022 | 11.10 | 11.10 | 10.90 | 11.01 | 1,235 | +0.31(+2.88%) |
Jun 17, 2022 | 10.10 | 10.70 | 10.10 | 10.70 | 4,326 | +0.41(+3.95%) |
Jun 16, 2022 | 10.50 | 10.79 | 10.00 | 10.29 | 6,490 | -0.11(-1.03%) |
Jun 15, 2022 | 10.32 | 11.00 | 9.901 | 10.40 | 6,418 | -0.20(-1.89%) |
Jun 14, 2022 | 11.00 | 11.00 | 10.30 | 10.60 | 7,422 | -0.90(-7.83%) |
Jun 13, 2022 | 12.90 | 12.90 | 10.80 | 11.50 | 11,846 | -1.40(-10.85%) |
Jun 10, 2022 | 12.60 | 13.00 | 12.30 | 12.90 | 2,626 | +0.30(+2.38%) |
Jun 09, 2022 | 12.80 | 13.10 | 12.55 | 12.60 | 727 | -0.50(-3.82%) |
Jun 08, 2022 | 12.70 | 14.00 | 12.62 | 13.10 | 3,799 | -0.31(-2.33%) |
Jun 07, 2022 | 13.90 | 14.00 | 13.20 | 13.41 | 2,707 | +0.11(+0.84%) |
Jun 06, 2022 | 15.50 | 15.50 | 13.28 | 13.30 | 6,277 | -1.70(-11.35%) |
Jun 03, 2022 | 13.70 | 15.90 | 13.65 | 15.00 | 4,346 | +1.39(+10.20%) |
Jun 02, 2022 | 13.50 | 13.80 | 13.50 | 13.61 | 1,368 | +0.02(+0.13%) |