Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.770 | 10.15 | 9.020 | 10.00 | 104,178 | +0.07(+0.70%) |
Aug 30, 2022 | 10.21 | 10.44 | 9.880 | 9.930 | 251,587 | -0.32(-3.12%) |
Aug 29, 2022 | 10.11 | 10.28 | 9.930 | 10.25 | 84,783 | -0.03(-0.29%) |
Aug 26, 2022 | 10.81 | 10.93 | 10.12 | 10.28 | 135,770 | -0.47(-4.37%) |
Aug 25, 2022 | 10.69 | 10.85 | 10.58 | 10.75 | 76,627 | +0.12(+1.13%) |
Aug 24, 2022 | 10.15 | 10.68 | 10.15 | 10.63 | 49,166 | +0.45(+4.42%) |
Aug 23, 2022 | 9.870 | 10.20 | 9.860 | 10.18 | 122,010 | +0.29(+2.93%) |
Aug 22, 2022 | 10.52 | 10.65 | 9.730 | 9.890 | 77,237 | -0.62(-5.90%) |
Aug 19, 2022 | 10.34 | 10.53 | 10.11 | 10.51 | 69,694 | +0.01(+0.10%) |
Aug 18, 2022 | 10.52 | 10.61 | 10.20 | 10.50 | 69,706 | -0.10(-0.94%) |
Aug 17, 2022 | 10.75 | 10.87 | 10.45 | 10.60 | 72,255 | -0.22(-2.03%) |
Aug 16, 2022 | 11.04 | 11.17 | 10.74 | 10.82 | 169,592 | -0.30(-2.70%) |
Aug 15, 2022 | 11.26 | 11.26 | 10.59 | 11.12 | 122,025 | +0.01(+0.09%) |
Aug 12, 2022 | 11.09 | 11.44 | 11.02 | 11.11 | 143,339 | +0.02(+0.18%) |
Aug 11, 2022 | 10.99 | 11.36 | 10.72 | 11.09 | 117,592 | -0.01(-0.09%) |
Aug 10, 2022 | 11.00 | 11.24 | 10.74 | 11.10 | 109,961 | +0.28(+2.59%) |
Aug 09, 2022 | 10.51 | 11.30 | 10.29 | 10.82 | 132,610 | +0.22(+2.08%) |
Aug 08, 2022 | 10.53 | 10.66 | 10.31 | 10.60 | 191,722 | +0.07(+0.66%) |
Aug 05, 2022 | 10.50 | 10.65 | 10.30 | 10.53 | 85,094 | +0.02(+0.19%) |
Aug 04, 2022 | 10.42 | 10.79 | 10.22 | 10.51 | 146,646 | +0.29(+2.84%) |
Aug 03, 2022 | 9.360 | 10.85 | 9.360 | 10.22 | 179,977 | +0.94(+10.13%) |
Aug 02, 2022 | 8.820 | 9.480 | 8.820 | 9.280 | 210,565 | +0.17(+1.87%) |
Aug 01, 2022 | 9.000 | 9.290 | 8.813 | 9.110 | 106,732 | -0.02(-0.22%) |
Jul 29, 2022 | 9.540 | 9.560 | 9.050 | 9.130 | 114,191 | -0.49(-5.09%) |
Jul 28, 2022 | 9.500 | 9.710 | 9.260 | 9.620 | 129,873 | +0.15(+1.58%) |
Jul 27, 2022 | 10.36 | 10.36 | 9.400 | 9.470 | 920,281 | -0.81(-7.88%) |
Jul 26, 2022 | 10.23 | 10.38 | 9.940 | 10.28 | 91,632 | +0.01(+0.10%) |
Jul 25, 2022 | 10.73 | 10.79 | 10.18 | 10.27 | 76,901 | -0.43(-4.02%) |
Jul 22, 2022 | 10.69 | 10.76 | 10.10 | 10.70 | 128,615 | -0.05(-0.47%) |
Jul 21, 2022 | 10.59 | 10.88 | 10.41 | 10.75 | 94,123 | +0.01(+0.09%) |
Jul 20, 2022 | 10.21 | 11.11 | 10.21 | 10.74 | 217,384 | +0.46(+4.47%) |
Jul 19, 2022 | 10.12 | 10.53 | 9.650 | 10.28 | 296,029 | +0.49(+5.01%) |
Jul 18, 2022 | 9.940 | 10.20 | 9.303 | 9.790 | 298,522 | -0.12(-1.21%) |
Jul 15, 2022 | 8.320 | 10.23 | 7.190 | 9.910 | 858,984 | +1.76(+21.60%) |
Jul 14, 2022 | 8.320 | 8.520 | 7.820 | 8.150 | 158,478 | -0.26(-3.09%) |
Jul 13, 2022 | 7.850 | 8.640 | 7.810 | 8.410 | 165,170 | +0.44(+5.52%) |
Jul 12, 2022 | 8.160 | 8.230 | 7.880 | 7.970 | 122,377 | -0.25(-3.04%) |
Jul 11, 2022 | 8.300 | 8.460 | 7.770 | 8.220 | 189,872 | -0.03(-0.36%) |
Jul 08, 2022 | 7.970 | 8.330 | 7.860 | 8.250 | 77,427 | +0.26(+3.25%) |
Jul 07, 2022 | 8.030 | 8.160 | 7.840 | 7.990 | 124,485 | +0.20(+2.57%) |
Jul 06, 2022 | 7.790 | 7.919 | 7.550 | 7.790 | 76,158 | +0.03(+0.39%) |
Jul 05, 2022 | 7.630 | 7.810 | 7.540 | 7.760 | 114,735 | +0.01(+0.13%) |
Jul 01, 2022 | 7.800 | 7.890 | 7.435 | 7.750 | 78,897 | -0.12(-1.52%) |
Jun 30, 2022 | 7.730 | 8.250 | 7.630 | 7.870 | 214,838 | +0.04(+0.51%) |
Jun 29, 2022 | 7.850 | 7.970 | 7.560 | 7.830 | 97,298 | +0.01(+0.13%) |
Jun 28, 2022 | 7.890 | 8.133 | 7.660 | 7.820 | 123,192 | -0.02(-0.26%) |
Jun 27, 2022 | 7.500 | 8.100 | 7.350 | 7.840 | 208,394 | +0.59(+8.14%) |
Jun 24, 2022 | 7.540 | 7.740 | 7.070 | 7.250 | 432,996 | -0.29(-3.85%) |
Jun 23, 2022 | 7.620 | 7.868 | 7.380 | 7.540 | 124,757 | -0.06(-0.79%) |
Jun 22, 2022 | 7.990 | 8.430 | 7.545 | 7.600 | 197,599 | -0.44(-5.47%) |
Jun 21, 2022 | 8.140 | 8.230 | 7.880 | 8.040 | 104,839 | +0.14(+1.77%) |
Jun 17, 2022 | 7.850 | 8.030 | 7.820 | 7.900 | 161,726 | +0.05(+0.64%) |
Jun 16, 2022 | 7.770 | 7.860 | 7.590 | 7.850 | 115,983 | -0.08(-1.01%) |
Jun 15, 2022 | 7.760 | 8.020 | 7.640 | 7.930 | 105,617 | +0.21(+2.72%) |
Jun 14, 2022 | 7.570 | 8.010 | 7.410 | 7.720 | 67,873 | +0.19(+2.52%) |
Jun 13, 2022 | 7.780 | 7.985 | 6.995 | 7.530 | 154,887 | -0.39(-4.92%) |
Jun 10, 2022 | 8.350 | 8.440 | 7.870 | 7.920 | 107,276 | -0.48(-5.71%) |
Jun 09, 2022 | 8.600 | 8.750 | 8.210 | 8.400 | 203,247 | -0.31(-3.56%) |
Jun 08, 2022 | 8.880 | 9.305 | 8.510 | 8.710 | 66,559 | -0.15(-1.69%) |
Jun 07, 2022 | 8.560 | 8.950 | 8.500 | 8.860 | 136,678 | +0.26(+3.02%) |
Jun 06, 2022 | 9.230 | 9.230 | 8.500 | 8.600 | 90,416 | -0.45(-4.97%) |
Jun 03, 2022 | 9.080 | 9.570 | 8.825 | 9.050 | 128,936 | -0.01(-0.11%) |
Jun 02, 2022 | 8.940 | 9.110 | 8.810 | 9.060 | 69,188 | +0.10(+1.12%) |