Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.83 | 11.34 | 10.65 | 11.33 | 13,776,647 | +0.69(+6.51%) |
Aug 30, 2022 | 10.64 | 10.67 | 10.36 | 10.63 | 5,938,467 | +0.05(+0.46%) |
Aug 29, 2022 | 11.00 | 11.20 | 10.57 | 10.58 | 5,789,648 | -0.37(-3.38%) |
Aug 26, 2022 | 11.46 | 11.68 | 10.89 | 10.95 | 8,212,615 | +0.14(+1.26%) |
Aug 25, 2022 | 10.64 | 10.90 | 10.52 | 10.82 | 8,406,867 | +0.59(+5.72%) |
Aug 24, 2022 | 10.04 | 10.53 | 9.891 | 10.23 | 7,532,613 | -0.04(-0.38%) |
Aug 23, 2022 | 10.52 | 10.67 | 10.23 | 10.27 | 8,312,749 | -0.24(-2.32%) |
Aug 22, 2022 | 10.21 | 10.67 | 9.940 | 10.52 | 13,650,496 | +0.77(+7.91%) |
Aug 19, 2022 | 8.896 | 10.05 | 8.896 | 9.745 | 10,747,500 | +0.36(+3.85%) |
Aug 18, 2022 | 9.569 | 9.598 | 9.111 | 9.384 | 7,143,875 | -0.17(-1.74%) |
Aug 17, 2022 | 9.735 | 9.735 | 9.535 | 9.550 | 4,036,943 | -0.17(-1.71%) |
Aug 16, 2022 | 9.667 | 9.769 | 9.481 | 9.716 | 4,033,678 | -0.15(-1.48%) |
Aug 15, 2022 | 9.306 | 9.867 | 9.238 | 9.862 | 5,105,058 | +0.50(+5.31%) |
Aug 12, 2022 | 9.501 | 9.545 | 9.169 | 9.364 | 5,515,726 | -0.37(-3.81%) |
Aug 11, 2022 | 9.950 | 10.25 | 9.667 | 9.735 | 5,421,280 | +0.00(+0.00%) |
Aug 10, 2022 | 9.677 | 9.852 | 9.369 | 9.735 | 3,132,836 | +0.11(+1.11%) |
Aug 09, 2022 | 9.735 | 9.891 | 9.540 | 9.628 | 4,160,514 | -0.08(-0.80%) |
Aug 08, 2022 | 9.755 | 9.998 | 9.657 | 9.706 | 5,353,184 | +0.01(+0.10%) |
Aug 05, 2022 | 9.296 | 9.706 | 9.296 | 9.696 | 4,115,252 | +0.13(+1.33%) |
Aug 04, 2022 | 9.735 | 9.803 | 9.477 | 9.569 | 4,216,229 | +0.19(+1.98%) |
Aug 03, 2022 | 8.916 | 9.530 | 8.838 | 9.384 | 4,808,200 | +0.47(+5.25%) |
Aug 02, 2022 | 8.525 | 9.057 | 8.379 | 8.916 | 7,756,174 | +0.20(+2.24%) |
Aug 01, 2022 | 8.721 | 8.921 | 8.516 | 8.721 | 5,770,647 | -0.21(-2.40%) |
Jul 29, 2022 | 8.955 | 9.018 | 8.735 | 8.935 | 6,423,565 | -0.43(-4.58%) |
Jul 28, 2022 | 9.491 | 9.657 | 9.033 | 9.364 | 4,511,897 | -0.20(-2.04%) |
Jul 27, 2022 | 9.345 | 9.559 | 9.047 | 9.559 | 3,635,136 | +0.23(+2.51%) |
Jul 26, 2022 | 9.540 | 9.716 | 9.223 | 9.325 | 4,923,715 | -0.17(-1.75%) |
Jul 25, 2022 | 9.423 | 9.501 | 9.208 | 9.491 | 4,208,686 | +0.19(+1.99%) |
Jul 22, 2022 | 9.569 | 9.598 | 9.286 | 9.306 | 4,010,121 | -0.26(-2.75%) |
Jul 21, 2022 | 9.638 | 9.862 | 9.403 | 9.569 | 8,657,990 | -0.04(-0.41%) |
Jul 20, 2022 | 9.716 | 9.862 | 9.374 | 9.608 | 4,350,374 | -0.16(-1.60%) |
Jul 19, 2022 | 9.803 | 10.05 | 9.657 | 9.764 | 5,586,670 | +0.07(+0.70%) |
Jul 18, 2022 | 9.589 | 9.901 | 9.585 | 9.696 | 4,109,892 | +0.32(+3.43%) |
Jul 15, 2022 | 9.238 | 9.374 | 8.764 | 9.374 | 6,596,491 | -0.03(-0.31%) |
Jul 14, 2022 | 9.764 | 9.803 | 9.364 | 9.403 | 7,278,247 | -0.39(-3.98%) |
Jul 13, 2022 | 9.413 | 10.15 | 9.384 | 9.794 | 5,343,358 | +0.23(+2.45%) |
Jul 12, 2022 | 9.325 | 9.774 | 9.277 | 9.559 | 4,204,508 | +0.21(+2.30%) |
Jul 11, 2022 | 9.462 | 9.579 | 9.267 | 9.345 | 5,336,295 | -0.54(-5.43%) |
Jul 08, 2022 | 10.16 | 10.22 | 9.803 | 9.881 | 3,124,240 | -0.39(-3.80%) |
Jul 07, 2022 | 9.911 | 10.45 | 9.777 | 10.27 | 6,103,766 | +0.52(+5.30%) |
Jul 06, 2022 | 9.716 | 9.881 | 9.335 | 9.755 | 7,021,426 | -0.17(-1.67%) |
Jul 05, 2022 | 9.755 | 9.920 | 9.608 | 9.920 | 4,006,319 | -0.01(-0.10%) |
Jul 01, 2022 | 9.628 | 9.994 | 9.598 | 9.930 | 3,310,973 | +0.28(+2.93%) |
Jun 30, 2022 | 9.725 | 9.757 | 9.286 | 9.647 | 6,454,833 | -0.25(-2.56%) |
Jun 29, 2022 | 9.784 | 9.948 | 9.647 | 9.901 | 6,053,449 | -0.01(-0.10%) |
Jun 28, 2022 | 10.36 | 10.40 | 9.833 | 9.911 | 6,564,579 | -0.49(-4.69%) |
Jun 27, 2022 | 11.10 | 11.30 | 10.28 | 10.40 | 8,142,540 | -0.44(-4.05%) |
Jun 24, 2022 | 10.87 | 10.96 | 10.56 | 10.84 | 6,615,551 | +0.11(+1.00%) |
Jun 23, 2022 | 10.54 | 11.02 | 10.47 | 10.73 | 7,257,353 | +0.36(+3.48%) |
Jun 22, 2022 | 10.06 | 10.51 | 9.872 | 10.37 | 7,169,900 | -0.12(-1.12%) |
Jun 21, 2022 | 10.51 | 10.85 | 10.47 | 10.49 | 6,739,768 | +0.19(+1.80%) |
Jun 17, 2022 | 10.52 | 10.58 | 9.911 | 10.30 | 9,508,823 | +0.23(+2.33%) |
Jun 16, 2022 | 10.23 | 10.35 | 9.881 | 10.07 | 6,341,662 | -0.48(-4.53%) |
Jun 15, 2022 | 10.66 | 10.71 | 10.31 | 10.54 | 7,815,620 | +0.01(+0.09%) |
Jun 14, 2022 | 9.901 | 10.70 | 9.891 | 10.53 | 6,168,684 | +0.82(+8.43%) |
Jun 13, 2022 | 9.872 | 10.02 | 9.491 | 9.716 | 8,433,613 | -0.59(-5.68%) |
Jun 10, 2022 | 10.12 | 10.51 | 10.10 | 10.30 | 9,072,411 | +0.19(+1.83%) |
Jun 09, 2022 | 10.14 | 10.36 | 10.08 | 10.12 | 5,627,145 | -0.50(-4.69%) |
Jun 08, 2022 | 10.10 | 10.92 | 10.00 | 10.61 | 8,945,826 | +0.64(+6.46%) |
Jun 07, 2022 | 9.706 | 9.998 | 9.628 | 9.969 | 5,035,202 | +0.13(+1.29%) |
Jun 06, 2022 | 9.755 | 10.07 | 9.662 | 9.842 | 7,592,371 | +0.60(+6.43%) |
Jun 03, 2022 | 9.277 | 9.442 | 9.189 | 9.247 | 3,956,097 | -0.25(-2.67%) |
Jun 02, 2022 | 8.916 | 9.657 | 8.886 | 9.501 | 9,435,828 | +0.60(+6.80%) |