Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.41 | 11.41 | 10.98 | 11.24 | 555,895 | -0.05(-0.44%) |
Aug 30, 2022 | 11.40 | 11.43 | 10.95 | 11.29 | 404,802 | +0.01(+0.09%) |
Aug 29, 2022 | 10.90 | 11.41 | 10.72 | 11.28 | 469,579 | +0.15(+1.35%) |
Aug 26, 2022 | 12.06 | 12.24 | 11.08 | 11.13 | 666,495 | -0.92(-7.63%) |
Aug 25, 2022 | 11.61 | 12.07 | 11.58 | 12.05 | 451,261 | +0.45(+3.88%) |
Aug 24, 2022 | 11.69 | 11.90 | 11.52 | 11.60 | 619,283 | -0.15(-1.28%) |
Aug 23, 2022 | 11.73 | 12.03 | 11.64 | 11.75 | 619,409 | +0.08(+0.69%) |
Aug 22, 2022 | 11.80 | 12.02 | 11.58 | 11.67 | 632,920 | -0.40(-3.31%) |
Aug 19, 2022 | 12.08 | 12.14 | 11.86 | 12.07 | 665,294 | -0.28(-2.27%) |
Aug 18, 2022 | 11.76 | 12.49 | 11.50 | 12.35 | 981,252 | +0.60(+5.11%) |
Aug 17, 2022 | 12.25 | 12.36 | 11.75 | 11.75 | 632,304 | -0.73(-5.85%) |
Aug 16, 2022 | 12.13 | 12.86 | 11.78 | 12.48 | 946,086 | +0.23(+1.88%) |
Aug 15, 2022 | 11.86 | 12.34 | 11.51 | 12.25 | 839,680 | +0.17(+1.41%) |
Aug 12, 2022 | 11.45 | 12.18 | 11.24 | 12.08 | 799,545 | +0.67(+5.87%) |
Aug 11, 2022 | 11.60 | 12.10 | 11.35 | 11.41 | 1,206,302 | +0.04(+0.35%) |
Aug 10, 2022 | 11.22 | 11.52 | 10.89 | 11.37 | 1,155,143 | +0.58(+5.38%) |
Aug 09, 2022 | 11.30 | 11.47 | 10.48 | 10.79 | 1,187,393 | -0.69(-6.01%) |
Aug 08, 2022 | 11.47 | 11.69 | 11.07 | 11.48 | 1,429,367 | +0.15(+1.32%) |
Aug 05, 2022 | 10.57 | 11.75 | 10.52 | 11.33 | 2,928,214 | +0.41(+3.75%) |
Aug 04, 2022 | 9.450 | 11.23 | 8.200 | 10.92 | 4,133,608 | +1.39(+14.59%) |
Aug 03, 2022 | 8.490 | 11.88 | 8.300 | 9.530 | 13,290,617 | +2.33(+32.36%) |
Aug 02, 2022 | 7.480 | 7.900 | 7.190 | 7.200 | 1,264,503 | -0.33(-4.38%) |
Aug 01, 2022 | 7.330 | 7.780 | 7.160 | 7.530 | 983,207 | +0.07(+0.94%) |
Jul 29, 2022 | 7.040 | 7.460 | 6.980 | 7.460 | 1,645,408 | +0.46(+6.57%) |
Jul 28, 2022 | 6.810 | 7.120 | 6.785 | 7.000 | 899,638 | -0.01(-0.14%) |
Jul 27, 2022 | 6.720 | 7.020 | 6.700 | 7.010 | 590,242 | +0.43(+6.53%) |
Jul 26, 2022 | 6.840 | 6.920 | 6.560 | 6.580 | 566,952 | -0.38(-5.46%) |
Jul 25, 2022 | 7.190 | 7.190 | 6.890 | 6.960 | 551,275 | -0.16(-2.25%) |
Jul 22, 2022 | 7.200 | 7.319 | 6.895 | 7.120 | 626,177 | -0.07(-0.97%) |
Jul 21, 2022 | 7.110 | 7.230 | 7.010 | 7.190 | 411,193 | +0.01(+0.14%) |
Jul 20, 2022 | 7.110 | 7.360 | 6.970 | 7.180 | 815,313 | +0.08(+1.13%) |
Jul 19, 2022 | 6.900 | 7.170 | 6.900 | 7.100 | 804,687 | +0.28(+4.11%) |
Jul 18, 2022 | 6.900 | 7.040 | 6.760 | 6.820 | 888,512 | +0.15(+2.25%) |
Jul 15, 2022 | 6.330 | 6.670 | 6.290 | 6.670 | 866,586 | +0.45(+7.23%) |
Jul 14, 2022 | 6.530 | 6.550 | 6.210 | 6.220 | 1,110,164 | -0.40(-6.04%) |
Jul 13, 2022 | 6.450 | 6.660 | 6.390 | 6.620 | 972,678 | -0.06(-0.90%) |
Jul 12, 2022 | 6.420 | 6.969 | 6.410 | 6.680 | 1,063,407 | +0.30(+4.70%) |
Jul 11, 2022 | 7.120 | 7.200 | 6.370 | 6.380 | 1,203,956 | -0.77(-10.77%) |
Jul 08, 2022 | 7.240 | 7.400 | 6.980 | 7.150 | 1,001,231 | -0.15(-2.05%) |
Jul 07, 2022 | 7.150 | 7.370 | 7.085 | 7.300 | 847,992 | +0.17(+2.38%) |
Jul 06, 2022 | 7.670 | 7.740 | 7.010 | 7.130 | 1,308,140 | -0.67(-8.59%) |
Jul 05, 2022 | 6.590 | 7.850 | 6.590 | 7.800 | 2,965,212 | +1.10(+16.42%) |
Jul 01, 2022 | 6.300 | 6.790 | 6.280 | 6.700 | 983,520 | +0.36(+5.68%) |
Jun 30, 2022 | 6.490 | 6.580 | 6.280 | 6.340 | 815,280 | -0.25(-3.79%) |
Jun 29, 2022 | 6.520 | 6.625 | 6.261 | 6.590 | 1,204,126 | -0.03(-0.45%) |
Jun 28, 2022 | 7.160 | 7.350 | 6.590 | 6.620 | 945,371 | -0.54(-7.54%) |
Jun 27, 2022 | 7.140 | 7.310 | 7.050 | 7.160 | 1,136,693 | +0.10(+1.42%) |
Jun 24, 2022 | 7.400 | 7.480 | 6.570 | 7.060 | 1,949,067 | -0.27(-3.68%) |
Jun 23, 2022 | 7.090 | 7.335 | 6.890 | 7.330 | 1,111,899 | +0.32(+4.56%) |
Jun 22, 2022 | 6.710 | 7.130 | 6.700 | 7.010 | 1,153,549 | +0.09(+1.30%) |
Jun 21, 2022 | 6.780 | 7.270 | 6.720 | 6.920 | 1,932,474 | +0.29(+4.37%) |
Jun 17, 2022 | 6.430 | 6.660 | 6.130 | 6.630 | 2,343,599 | +0.24(+3.76%) |
Jun 16, 2022 | 6.390 | 6.485 | 6.120 | 6.390 | 1,694,382 | -0.30(-4.48%) |
Jun 15, 2022 | 6.310 | 6.860 | 6.200 | 6.690 | 2,993,678 | +0.88(+15.15%) |
Jun 14, 2022 | 5.670 | 5.830 | 5.560 | 5.810 | 1,397,646 | +0.20(+3.57%) |
Jun 13, 2022 | 5.950 | 6.010 | 5.540 | 5.610 | 1,054,284 | -0.59(-9.52%) |
Jun 10, 2022 | 5.940 | 6.255 | 5.900 | 6.200 | 1,394,673 | +0.16(+2.65%) |
Jun 09, 2022 | 6.060 | 6.135 | 5.990 | 6.040 | 783,355 | -0.09(-1.47%) |
Jun 08, 2022 | 6.450 | 6.450 | 6.080 | 6.130 | 1,057,084 | -0.32(-4.96%) |
Jun 07, 2022 | 6.100 | 6.490 | 6.020 | 6.450 | 911,727 | +0.14(+2.22%) |
Jun 06, 2022 | 6.250 | 6.320 | 5.980 | 6.310 | 1,264,316 | +0.07(+1.12%) |
Jun 03, 2022 | 6.370 | 6.530 | 6.110 | 6.240 | 859,742 | -0.22(-3.41%) |
Jun 02, 2022 | 6.530 | 6.740 | 6.420 | 6.460 | 1,240,000 | +0.00(+0.00%) |