Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.930 | 7.930 | 7.600 | 7.730 | 353,000 | -0.12(-1.53%) |
Aug 30, 2022 | 8.930 | 9.110 | 7.770 | 7.850 | 303,325 | -0.95(-10.80%) |
Aug 29, 2022 | 8.860 | 8.975 | 8.540 | 8.800 | 270,475 | -0.05(-0.56%) |
Aug 26, 2022 | 9.290 | 9.340 | 8.830 | 8.850 | 216,738 | -0.45(-4.84%) |
Aug 25, 2022 | 9.060 | 9.560 | 9.060 | 9.300 | 174,857 | +0.25(+2.76%) |
Aug 24, 2022 | 8.830 | 9.310 | 8.830 | 9.050 | 242,776 | +0.28(+3.19%) |
Aug 23, 2022 | 9.610 | 9.760 | 8.750 | 8.770 | 289,729 | -0.85(-8.84%) |
Aug 22, 2022 | 9.570 | 9.900 | 9.400 | 9.620 | 238,775 | -0.26(-2.63%) |
Aug 19, 2022 | 10.81 | 10.85 | 9.800 | 9.880 | 432,882 | -1.29(-11.55%) |
Aug 18, 2022 | 11.56 | 11.72 | 11.14 | 11.17 | 164,392 | -0.49(-4.20%) |
Aug 17, 2022 | 11.37 | 11.75 | 11.11 | 11.66 | 180,359 | +0.00(+0.00%) |
Aug 16, 2022 | 11.17 | 11.94 | 10.94 | 11.66 | 250,286 | +0.40(+3.55%) |
Aug 15, 2022 | 11.04 | 11.50 | 10.95 | 11.26 | 338,494 | +0.04(+0.36%) |
Aug 12, 2022 | 10.78 | 11.55 | 10.71 | 11.22 | 259,306 | +0.49(+4.57%) |
Aug 11, 2022 | 10.52 | 10.80 | 10.23 | 10.73 | 308,869 | +0.40(+3.87%) |
Aug 10, 2022 | 8.850 | 10.36 | 8.850 | 10.33 | 560,859 | +1.78(+20.82%) |
Aug 09, 2022 | 8.720 | 8.720 | 8.300 | 8.550 | 180,123 | -0.29(-3.28%) |
Aug 08, 2022 | 8.650 | 9.140 | 8.430 | 8.840 | 430,089 | +0.34(+4.00%) |
Aug 05, 2022 | 8.440 | 8.790 | 8.400 | 8.500 | 202,448 | -0.14(-1.62%) |
Aug 04, 2022 | 8.500 | 8.750 | 8.450 | 8.640 | 357,288 | +0.15(+1.77%) |
Aug 03, 2022 | 8.300 | 8.680 | 8.300 | 8.490 | 402,679 | +0.25(+3.03%) |
Aug 02, 2022 | 7.070 | 8.675 | 7.070 | 8.240 | 758,646 | +1.03(+14.29%) |
Aug 01, 2022 | 7.050 | 7.390 | 6.510 | 7.210 | 1,099,086 | -0.69(-8.73%) |
Jul 29, 2022 | 7.660 | 7.950 | 7.500 | 7.900 | 702,178 | +0.22(+2.86%) |
Jul 28, 2022 | 7.130 | 7.730 | 7.060 | 7.680 | 577,796 | +0.56(+7.87%) |
Jul 27, 2022 | 6.750 | 7.180 | 6.490 | 7.120 | 590,583 | +0.64(+9.88%) |
Jul 26, 2022 | 6.990 | 6.990 | 6.450 | 6.480 | 382,307 | -0.57(-8.09%) |
Jul 25, 2022 | 7.180 | 7.180 | 6.670 | 7.050 | 360,166 | +0.01(+0.14%) |
Jul 22, 2022 | 7.820 | 7.840 | 6.980 | 7.040 | 352,089 | -0.73(-9.40%) |
Jul 21, 2022 | 7.890 | 7.890 | 7.400 | 7.770 | 353,433 | -0.29(-3.60%) |
Jul 20, 2022 | 7.620 | 8.250 | 7.620 | 8.060 | 544,165 | +0.35(+4.54%) |
Jul 19, 2022 | 7.310 | 7.740 | 7.310 | 7.710 | 376,361 | +0.53(+7.38%) |
Jul 18, 2022 | 7.200 | 7.840 | 7.150 | 7.180 | 842,792 | +0.19(+2.72%) |
Jul 15, 2022 | 6.470 | 7.020 | 6.470 | 6.990 | 1,145,109 | +0.53(+8.20%) |
Jul 14, 2022 | 6.840 | 6.940 | 6.290 | 6.460 | 553,443 | -0.56(-7.98%) |
Jul 13, 2022 | 7.300 | 7.390 | 6.750 | 7.020 | 553,421 | -0.46(-6.15%) |
Jul 12, 2022 | 7.870 | 8.040 | 7.440 | 7.480 | 336,258 | -0.43(-5.44%) |
Jul 11, 2022 | 8.200 | 8.295 | 7.880 | 7.910 | 517,160 | -0.36(-4.35%) |
Jul 08, 2022 | 8.310 | 8.350 | 7.850 | 8.270 | 541,912 | -0.07(-0.84%) |
Jul 07, 2022 | 8.280 | 8.570 | 8.230 | 8.340 | 401,366 | +0.17(+2.08%) |
Jul 06, 2022 | 8.470 | 8.605 | 8.060 | 8.170 | 292,696 | -0.32(-3.77%) |
Jul 05, 2022 | 7.800 | 8.550 | 7.560 | 8.490 | 441,519 | +0.38(+4.69%) |
Jul 01, 2022 | 8.140 | 8.295 | 7.566 | 8.110 | 392,261 | +0.01(+0.12%) |
Jun 30, 2022 | 8.260 | 8.260 | 7.637 | 8.100 | 550,174 | +0.16(+2.02%) |
Jun 29, 2022 | 8.820 | 8.830 | 7.455 | 7.940 | 1,485,763 | -1.05(-11.68%) |
Jun 28, 2022 | 9.020 | 9.640 | 8.970 | 8.990 | 255,485 | +0.00(+0.00%) |
Jun 27, 2022 | 9.840 | 9.840 | 8.840 | 8.990 | 272,919 | -0.81(-8.27%) |
Jun 24, 2022 | 9.150 | 10.22 | 9.100 | 9.800 | 1,815,049 | +0.66(+7.22%) |
Jun 23, 2022 | 9.180 | 9.285 | 8.920 | 9.140 | 303,133 | -0.02(-0.22%) |
Jun 22, 2022 | 9.090 | 9.390 | 8.950 | 9.160 | 271,645 | -0.09(-0.97%) |
Jun 21, 2022 | 9.720 | 9.860 | 9.140 | 9.250 | 439,621 | -0.27(-2.84%) |
Jun 17, 2022 | 9.790 | 9.870 | 9.215 | 9.520 | 497,784 | -0.01(-0.10%) |
Jun 16, 2022 | 10.43 | 10.43 | 9.380 | 9.530 | 328,415 | -1.18(-11.02%) |
Jun 15, 2022 | 9.600 | 10.75 | 9.250 | 10.71 | 633,415 | +1.17(+12.26%) |
Jun 14, 2022 | 10.48 | 10.62 | 9.520 | 9.540 | 724,553 | -0.81(-7.83%) |
Jun 13, 2022 | 12.24 | 12.38 | 10.32 | 10.35 | 664,485 | -2.29(-18.12%) |
Jun 10, 2022 | 13.10 | 13.54 | 12.47 | 12.64 | 111,733 | -0.79(-5.88%) |
Jun 09, 2022 | 13.90 | 13.90 | 13.36 | 13.43 | 83,336 | -0.61(-4.34%) |
Jun 08, 2022 | 14.29 | 14.56 | 13.70 | 14.04 | 143,972 | -0.38(-2.64%) |
Jun 07, 2022 | 14.27 | 14.99 | 14.25 | 14.42 | 106,115 | -0.10(-0.69%) |
Jun 06, 2022 | 14.64 | 14.98 | 14.25 | 14.52 | 293,285 | +0.11(+0.76%) |
Jun 03, 2022 | 14.23 | 14.50 | 14.10 | 14.41 | 147,882 | +0.00(+0.00%) |
Jun 02, 2022 | 14.21 | 14.57 | 14.09 | 14.41 | 212,873 | +0.29(+2.05%) |