Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.390 | 8.575 | 8.240 | 8.250 | 124,660 | -0.15(-1.79%) |
Aug 30, 2022 | 8.590 | 8.630 | 8.350 | 8.400 | 417,396 | -0.19(-2.21%) |
Aug 29, 2022 | 8.720 | 8.920 | 8.440 | 8.590 | 124,418 | -0.29(-3.27%) |
Aug 26, 2022 | 9.260 | 9.390 | 8.855 | 8.880 | 87,721 | -0.41(-4.41%) |
Aug 25, 2022 | 9.220 | 9.500 | 9.056 | 9.290 | 103,602 | +0.08(+0.87%) |
Aug 24, 2022 | 9.030 | 9.300 | 9.030 | 9.210 | 98,613 | +0.35(+3.95%) |
Aug 23, 2022 | 9.270 | 9.395 | 8.820 | 8.860 | 156,395 | -0.49(-5.24%) |
Aug 22, 2022 | 9.180 | 9.480 | 8.950 | 9.350 | 114,242 | -0.04(-0.43%) |
Aug 19, 2022 | 10.53 | 10.53 | 9.300 | 9.390 | 145,287 | -1.02(-9.80%) |
Aug 18, 2022 | 9.990 | 10.43 | 9.840 | 10.41 | 123,220 | +0.35(+3.48%) |
Aug 17, 2022 | 10.53 | 10.70 | 9.979 | 10.06 | 136,248 | -0.69(-6.42%) |
Aug 16, 2022 | 10.56 | 10.92 | 10.33 | 10.75 | 157,863 | +0.08(+0.75%) |
Aug 15, 2022 | 10.06 | 10.76 | 9.800 | 10.67 | 270,786 | +0.66(+6.59%) |
Aug 12, 2022 | 9.830 | 10.33 | 9.740 | 10.01 | 219,866 | +0.25(+2.56%) |
Aug 11, 2022 | 10.18 | 10.67 | 9.720 | 9.760 | 229,848 | -0.54(-5.24%) |
Aug 10, 2022 | 9.620 | 10.34 | 9.620 | 10.30 | 281,550 | +0.90(+9.57%) |
Aug 09, 2022 | 9.250 | 9.560 | 9.040 | 9.400 | 416,746 | +0.26(+2.84%) |
Aug 08, 2022 | 8.900 | 9.485 | 8.900 | 9.140 | 298,001 | +0.23(+2.58%) |
Aug 05, 2022 | 8.920 | 9.200 | 8.720 | 8.910 | 226,992 | -0.12(-1.33%) |
Aug 04, 2022 | 9.150 | 9.290 | 8.720 | 9.030 | 197,152 | -0.07(-0.77%) |
Aug 03, 2022 | 9.210 | 9.430 | 9.000 | 9.100 | 275,373 | -0.06(-0.66%) |
Aug 02, 2022 | 7.790 | 9.360 | 7.790 | 9.160 | 373,011 | +1.13(+14.07%) |
Aug 01, 2022 | 7.740 | 8.085 | 7.500 | 8.030 | 159,911 | +0.28(+3.61%) |
Jul 29, 2022 | 8.010 | 8.150 | 7.660 | 7.750 | 236,609 | -0.34(-4.20%) |
Jul 28, 2022 | 8.180 | 8.230 | 7.850 | 8.090 | 189,418 | -0.04(-0.49%) |
Jul 27, 2022 | 8.010 | 8.150 | 7.740 | 8.130 | 261,943 | +0.19(+2.39%) |
Jul 26, 2022 | 7.560 | 7.990 | 7.560 | 7.940 | 223,882 | +0.27(+3.52%) |
Jul 25, 2022 | 7.250 | 7.710 | 7.220 | 7.670 | 169,276 | +0.44(+6.09%) |
Jul 22, 2022 | 7.350 | 7.650 | 7.150 | 7.230 | 225,116 | -0.14(-1.90%) |
Jul 21, 2022 | 7.720 | 7.820 | 7.310 | 7.370 | 177,519 | -0.30(-3.91%) |
Jul 20, 2022 | 7.380 | 7.940 | 7.110 | 7.670 | 327,616 | +0.32(+4.35%) |
Jul 19, 2022 | 7.260 | 7.620 | 7.185 | 7.350 | 168,080 | +0.21(+2.94%) |
Jul 18, 2022 | 7.370 | 7.500 | 7.060 | 7.140 | 200,120 | -0.11(-1.52%) |
Jul 15, 2022 | 7.100 | 7.520 | 7.000 | 7.250 | 247,960 | +0.37(+5.38%) |
Jul 14, 2022 | 6.670 | 6.970 | 6.605 | 6.880 | 177,821 | +0.10(+1.47%) |
Jul 13, 2022 | 6.290 | 6.970 | 6.290 | 6.780 | 586,255 | +0.22(+3.35%) |
Jul 12, 2022 | 6.690 | 6.850 | 6.460 | 6.560 | 226,828 | -0.20(-2.96%) |
Jul 11, 2022 | 7.580 | 7.580 | 6.760 | 6.760 | 308,088 | -0.99(-12.77%) |
Jul 08, 2022 | 7.260 | 7.830 | 7.260 | 7.750 | 211,215 | +0.37(+5.01%) |
Jul 07, 2022 | 7.200 | 7.390 | 7.020 | 7.380 | 267,731 | +0.28(+3.94%) |
Jul 06, 2022 | 7.530 | 7.560 | 7.090 | 7.100 | 330,853 | -0.29(-3.92%) |
Jul 05, 2022 | 6.910 | 7.440 | 6.710 | 7.390 | 364,302 | +0.37(+5.27%) |
Jul 01, 2022 | 7.430 | 7.520 | 7.000 | 7.020 | 193,128 | -0.28(-3.84%) |
Jun 30, 2022 | 7.560 | 7.680 | 7.250 | 7.300 | 288,893 | -0.34(-4.45%) |
Jun 29, 2022 | 7.420 | 7.780 | 7.010 | 7.640 | 442,444 | +0.14(+1.87%) |
Jun 28, 2022 | 8.040 | 8.140 | 7.500 | 7.500 | 561,838 | -0.51(-6.37%) |
Jun 27, 2022 | 7.830 | 8.380 | 7.560 | 8.010 | 458,226 | +0.34(+4.43%) |
Jun 24, 2022 | 7.870 | 8.030 | 7.520 | 7.670 | 987,358 | -0.15(-1.92%) |
Jun 23, 2022 | 7.460 | 8.000 | 7.460 | 7.820 | 383,919 | +0.35(+4.69%) |
Jun 22, 2022 | 6.740 | 7.705 | 6.740 | 7.470 | 802,211 | +0.62(+9.05%) |
Jun 21, 2022 | 7.240 | 7.470 | 6.840 | 6.850 | 450,008 | -0.26(-3.66%) |
Jun 17, 2022 | 7.000 | 7.610 | 7.000 | 7.110 | 4,963,532 | +0.21(+3.04%) |
Jun 16, 2022 | 6.760 | 6.930 | 6.315 | 6.900 | 813,263 | -0.20(-2.82%) |
Jun 15, 2022 | 7.050 | 7.220 | 6.820 | 7.100 | 497,188 | +0.26(+3.80%) |
Jun 14, 2022 | 6.580 | 7.390 | 6.400 | 6.840 | 915,299 | +0.29(+4.43%) |
Jun 13, 2022 | 6.990 | 7.500 | 6.280 | 6.550 | 819,113 | -0.80(-10.88%) |
Jun 10, 2022 | 7.490 | 7.590 | 7.300 | 7.350 | 434,668 | -0.34(-4.42%) |
Jun 09, 2022 | 7.850 | 8.150 | 7.315 | 7.690 | 935,109 | -0.26(-3.27%) |
Jun 08, 2022 | 8.480 | 8.670 | 7.940 | 7.950 | 505,707 | -0.56(-6.58%) |
Jun 07, 2022 | 8.000 | 8.670 | 7.910 | 8.510 | 695,571 | +0.44(+5.45%) |
Jun 06, 2022 | 9.290 | 9.420 | 7.810 | 8.070 | 1,165,181 | -1.91(-19.14%) |
Jun 03, 2022 | 9.920 | 10.25 | 9.720 | 9.980 | 232,034 | -0.11(-1.09%) |
Jun 02, 2022 | 9.780 | 10.31 | 9.700 | 10.09 | 192,372 | +0.26(+2.64%) |