Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.780 | 8.070 | 7.710 | 7.790 | 8,747,090 | +0.16(+2.10%) |
Aug 30, 2022 | 7.520 | 7.710 | 7.470 | 7.630 | 5,367,297 | +0.22(+2.97%) |
Aug 29, 2022 | 7.190 | 7.650 | 7.130 | 7.410 | 5,543,496 | +0.10(+1.37%) |
Aug 26, 2022 | 7.550 | 7.690 | 7.200 | 7.310 | 5,439,193 | -0.32(-4.19%) |
Aug 25, 2022 | 7.770 | 7.935 | 7.540 | 7.630 | 8,408,461 | -0.11(-1.42%) |
Aug 24, 2022 | 7.410 | 7.900 | 7.410 | 7.740 | 10,839,465 | +0.39(+5.31%) |
Aug 23, 2022 | 7.470 | 7.845 | 7.350 | 7.350 | 5,364,895 | -0.12(-1.61%) |
Aug 22, 2022 | 7.310 | 7.595 | 7.210 | 7.470 | 5,968,417 | -0.09(-1.19%) |
Aug 19, 2022 | 7.950 | 7.955 | 7.550 | 7.560 | 8,448,755 | -0.52(-6.44%) |
Aug 18, 2022 | 7.750 | 8.140 | 7.605 | 8.080 | 8,435,983 | +0.29(+3.72%) |
Aug 17, 2022 | 8.040 | 8.100 | 7.720 | 7.790 | 12,108,332 | -0.41(-5.00%) |
Aug 16, 2022 | 8.490 | 8.530 | 7.949 | 8.200 | 15,270,597 | -0.37(-4.32%) |
Aug 15, 2022 | 8.390 | 8.720 | 8.350 | 8.570 | 7,784,699 | +0.06(+0.76%) |
Aug 12, 2022 | 8.620 | 8.790 | 8.340 | 8.505 | 10,972,362 | +0.17(+1.98%) |
Aug 11, 2022 | 10.00 | 10.00 | 8.050 | 8.340 | 34,854,512 | -2.71(-24.52%) |
Aug 10, 2022 | 11.06 | 11.14 | 10.61 | 11.05 | 7,764,075 | +0.67(+6.45%) |
Aug 09, 2022 | 10.72 | 10.85 | 10.18 | 10.38 | 6,188,780 | -0.53(-4.86%) |
Aug 08, 2022 | 10.68 | 11.28 | 10.58 | 10.91 | 5,752,961 | +0.34(+3.22%) |
Aug 05, 2022 | 10.48 | 10.97 | 10.38 | 10.57 | 7,961,797 | -0.39(-3.56%) |
Aug 04, 2022 | 9.350 | 11.01 | 7.300 | 10.96 | 27,454,208 | -0.25(-2.23%) |
Aug 03, 2022 | 10.94 | 11.26 | 10.71 | 11.21 | 7,761,475 | +0.53(+4.96%) |
Aug 02, 2022 | 9.870 | 10.71 | 9.860 | 10.68 | 7,694,870 | +0.64(+6.37%) |
Aug 01, 2022 | 9.450 | 10.15 | 9.280 | 10.04 | 6,971,514 | +0.45(+4.69%) |
Jul 29, 2022 | 9.590 | 9.740 | 9.275 | 9.590 | 4,863,876 | +0.04(+0.42%) |
Jul 28, 2022 | 9.300 | 9.720 | 9.280 | 9.550 | 5,623,945 | +0.20(+2.14%) |
Jul 27, 2022 | 9.000 | 9.380 | 8.920 | 9.350 | 4,478,401 | +0.64(+7.35%) |
Jul 26, 2022 | 8.760 | 8.790 | 8.545 | 8.710 | 4,373,971 | -0.19(-2.13%) |
Jul 25, 2022 | 9.020 | 9.020 | 8.650 | 8.900 | 9,006,183 | -0.06(-0.67%) |
Jul 22, 2022 | 9.300 | 9.486 | 8.840 | 8.960 | 4,608,973 | -0.35(-3.76%) |
Jul 21, 2022 | 9.230 | 9.430 | 9.060 | 9.310 | 3,851,668 | -0.04(-0.43%) |
Jul 20, 2022 | 9.000 | 9.410 | 8.741 | 9.350 | 6,469,791 | +0.43(+4.82%) |
Jul 19, 2022 | 8.870 | 8.990 | 8.490 | 8.920 | 4,268,844 | +0.27(+3.12%) |
Jul 18, 2022 | 8.660 | 9.030 | 8.510 | 8.650 | 6,008,544 | +0.15(+1.76%) |
Jul 15, 2022 | 8.000 | 8.510 | 7.915 | 8.500 | 7,055,792 | +0.72(+9.25%) |
Jul 14, 2022 | 8.090 | 8.090 | 7.720 | 7.780 | 9,366,863 | -0.25(-3.11%) |
Jul 13, 2022 | 7.920 | 8.170 | 7.705 | 8.030 | 10,565,542 | -0.20(-2.43%) |
Jul 12, 2022 | 8.640 | 8.990 | 8.120 | 8.230 | 9,148,335 | -0.37(-4.30%) |
Jul 11, 2022 | 8.740 | 8.780 | 8.280 | 8.600 | 4,479,044 | -0.25(-2.82%) |
Jul 08, 2022 | 9.000 | 9.245 | 8.761 | 8.850 | 4,238,022 | -0.32(-3.49%) |
Jul 07, 2022 | 8.710 | 9.200 | 8.475 | 9.170 | 7,350,181 | +0.51(+5.89%) |
Jul 06, 2022 | 8.900 | 9.110 | 8.555 | 8.660 | 7,874,866 | -0.24(-2.70%) |
Jul 05, 2022 | 8.260 | 8.935 | 8.000 | 8.900 | 7,106,775 | +0.47(+5.58%) |
Jul 01, 2022 | 8.110 | 8.455 | 7.930 | 8.430 | 6,919,090 | +0.32(+3.95%) |
Jun 30, 2022 | 8.380 | 8.450 | 7.850 | 8.110 | 10,080,595 | -0.47(-5.48%) |
Jun 29, 2022 | 9.050 | 9.130 | 8.490 | 8.580 | 17,162,764 | -0.58(-6.33%) |
Jun 28, 2022 | 9.690 | 9.960 | 9.125 | 9.160 | 6,750,299 | -0.59(-6.05%) |
Jun 27, 2022 | 10.16 | 10.26 | 9.335 | 9.750 | 9,406,041 | -0.36(-3.56%) |
Jun 24, 2022 | 10.38 | 10.86 | 9.920 | 10.11 | 65,125,888 | -0.14(-1.37%) |
Jun 23, 2022 | 9.600 | 10.29 | 9.513 | 10.25 | 8,401,532 | +0.64(+6.66%) |
Jun 22, 2022 | 9.380 | 10.02 | 9.380 | 9.610 | 13,070,832 | -0.01(-0.10%) |
Jun 21, 2022 | 9.590 | 10.46 | 9.535 | 9.620 | 14,318,551 | +0.28(+3.00%) |
Jun 17, 2022 | 8.850 | 9.560 | 8.790 | 9.340 | 23,850,862 | +0.59(+6.74%) |
Jun 16, 2022 | 8.990 | 9.290 | 8.640 | 8.750 | 13,043,463 | -0.70(-7.41%) |
Jun 15, 2022 | 8.840 | 9.700 | 8.840 | 9.450 | 14,563,128 | +0.63(+7.14%) |
Jun 14, 2022 | 8.750 | 9.030 | 8.285 | 8.820 | 7,415,229 | +0.09(+1.03%) |
Jun 13, 2022 | 9.020 | 9.320 | 8.560 | 8.730 | 10,797,050 | -0.86(-8.97%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.100 | 9.590 | 12,349,893 | -0.41(-4.10%) |
Jun 09, 2022 | 11.48 | 11.66 | 9.863 | 10.00 | 12,445,123 | -1.62(-13.94%) |
Jun 08, 2022 | 11.35 | 11.94 | 11.33 | 11.62 | 7,431,424 | +0.20(+1.75%) |
Jun 07, 2022 | 11.40 | 11.98 | 11.08 | 11.42 | 13,410,965 | -0.15(-1.30%) |
Jun 06, 2022 | 11.35 | 12.05 | 11.11 | 11.57 | 14,578,426 | +0.59(+5.37%) |
Jun 03, 2022 | 10.79 | 11.44 | 10.60 | 10.98 | 7,767,355 | -0.10(-0.90%) |
Jun 02, 2022 | 10.36 | 11.45 | 10.26 | 11.08 | 9,363,115 | +0.65(+6.23%) |