Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.42 | 10.62 | 10.39 | 10.48 | 493,083 | -0.04(-0.38%) |
Aug 30, 2022 | 10.71 | 10.86 | 10.44 | 10.52 | 343,130 | -0.17(-1.59%) |
Aug 29, 2022 | 10.96 | 10.96 | 10.62 | 10.69 | 281,786 | -0.43(-3.87%) |
Aug 26, 2022 | 11.13 | 11.22 | 10.76 | 11.12 | 322,856 | +0.00(+0.00%) |
Aug 25, 2022 | 11.29 | 11.60 | 10.57 | 11.12 | 304,572 | +0.06(+0.54%) |
Aug 24, 2022 | 11.03 | 11.16 | 10.83 | 11.06 | 672,312 | +0.11(+1.00%) |
Aug 23, 2022 | 11.00 | 11.30 | 10.77 | 10.95 | 221,667 | -0.03(-0.27%) |
Aug 22, 2022 | 10.97 | 11.63 | 10.76 | 10.98 | 417,965 | -0.05(-0.45%) |
Aug 19, 2022 | 11.74 | 11.78 | 10.94 | 11.03 | 1,094,752 | -0.82(-6.92%) |
Aug 18, 2022 | 11.23 | 12.14 | 11.06 | 11.85 | 1,022,799 | +0.72(+6.47%) |
Aug 17, 2022 | 10.38 | 11.24 | 10.33 | 11.13 | 1,003,462 | +0.64(+6.10%) |
Aug 16, 2022 | 10.22 | 10.95 | 10.04 | 10.49 | 893,595 | +0.23(+2.24%) |
Aug 15, 2022 | 8.800 | 10.44 | 8.800 | 10.26 | 615,025 | +1.22(+13.50%) |
Aug 12, 2022 | 8.910 | 9.165 | 8.741 | 9.040 | 436,690 | +0.13(+1.46%) |
Aug 11, 2022 | 9.420 | 9.440 | 8.910 | 8.910 | 300,846 | -0.41(-4.40%) |
Aug 10, 2022 | 9.060 | 9.500 | 9.010 | 9.320 | 399,945 | +0.42(+4.72%) |
Aug 09, 2022 | 9.070 | 9.109 | 8.610 | 8.900 | 333,120 | -0.29(-3.16%) |
Aug 08, 2022 | 8.950 | 9.570 | 8.910 | 9.190 | 850,277 | +0.58(+6.74%) |
Aug 05, 2022 | 8.800 | 9.290 | 8.450 | 8.610 | 485,884 | +0.03(+0.35%) |
Aug 04, 2022 | 8.240 | 8.750 | 8.160 | 8.580 | 411,981 | +0.37(+4.51%) |
Aug 03, 2022 | 8.250 | 8.350 | 7.990 | 8.210 | 234,626 | -0.02(-0.24%) |
Aug 02, 2022 | 7.680 | 8.320 | 7.680 | 8.230 | 493,343 | +0.43(+5.51%) |
Aug 01, 2022 | 7.860 | 7.940 | 7.580 | 7.800 | 512,637 | -0.04(-0.51%) |
Jul 29, 2022 | 7.610 | 7.915 | 7.440 | 7.840 | 586,955 | +0.34(+4.53%) |
Jul 28, 2022 | 7.130 | 7.970 | 7.130 | 7.500 | 958,495 | +0.70(+10.29%) |
Jul 27, 2022 | 6.450 | 6.850 | 6.290 | 6.800 | 250,584 | +0.43(+6.75%) |
Jul 26, 2022 | 6.580 | 6.600 | 6.270 | 6.370 | 211,770 | -0.27(-4.07%) |
Jul 25, 2022 | 6.290 | 6.725 | 6.275 | 6.640 | 267,221 | +0.38(+6.07%) |
Jul 22, 2022 | 6.520 | 6.620 | 5.930 | 6.260 | 622,623 | -0.33(-5.01%) |
Jul 21, 2022 | 6.890 | 6.890 | 6.440 | 6.590 | 350,267 | -0.29(-4.22%) |
Jul 20, 2022 | 6.880 | 7.070 | 6.825 | 6.880 | 346,821 | -0.14(-1.99%) |
Jul 19, 2022 | 6.870 | 7.160 | 6.870 | 7.020 | 407,352 | +0.20(+2.93%) |
Jul 18, 2022 | 6.480 | 6.885 | 6.470 | 6.820 | 400,799 | +0.37(+5.74%) |
Jul 15, 2022 | 6.500 | 6.535 | 6.180 | 6.450 | 576,640 | +0.00(+0.00%) |
Jul 14, 2022 | 6.570 | 6.620 | 6.300 | 6.450 | 410,477 | -0.19(-2.86%) |
Jul 13, 2022 | 6.560 | 6.730 | 6.470 | 6.640 | 322,395 | +0.07(+1.07%) |
Jul 12, 2022 | 6.630 | 6.790 | 6.470 | 6.570 | 288,524 | -0.13(-1.94%) |
Jul 11, 2022 | 7.120 | 7.210 | 6.650 | 6.700 | 340,468 | -0.42(-5.90%) |
Jul 08, 2022 | 6.980 | 7.240 | 6.760 | 7.120 | 408,274 | +0.26(+3.79%) |
Jul 07, 2022 | 6.510 | 7.020 | 6.510 | 6.860 | 531,607 | +0.41(+6.36%) |
Jul 06, 2022 | 6.240 | 6.620 | 6.220 | 6.450 | 1,121,193 | +0.19(+3.04%) |
Jul 05, 2022 | 5.910 | 6.280 | 5.820 | 6.260 | 412,909 | +0.15(+2.45%) |
Jul 01, 2022 | 6.190 | 6.400 | 6.030 | 6.110 | 426,397 | -0.20(-3.17%) |
Jun 30, 2022 | 6.060 | 6.320 | 6.040 | 6.310 | 552,201 | +0.14(+2.27%) |
Jun 29, 2022 | 6.620 | 6.630 | 5.770 | 6.170 | 947,876 | -0.50(-7.50%) |
Jun 28, 2022 | 7.150 | 7.150 | 6.530 | 6.670 | 650,921 | -0.49(-6.84%) |
Jun 27, 2022 | 6.960 | 7.480 | 6.920 | 7.160 | 621,906 | +0.14(+1.99%) |
Jun 24, 2022 | 7.230 | 7.550 | 6.940 | 7.020 | 5,301,188 | -0.24(-3.31%) |
Jun 23, 2022 | 7.540 | 7.540 | 7.110 | 7.260 | 1,073,638 | -0.38(-4.97%) |
Jun 22, 2022 | 7.930 | 8.230 | 7.260 | 7.640 | 953,390 | -0.43(-5.33%) |
Jun 21, 2022 | 8.560 | 8.800 | 8.040 | 8.070 | 1,000,970 | -0.52(-6.05%) |
Jun 17, 2022 | 7.800 | 8.880 | 7.750 | 8.590 | 5,035,499 | +0.93(+12.14%) |
Jun 16, 2022 | 7.970 | 8.280 | 7.470 | 7.660 | 1,641,257 | -0.42(-5.20%) |
Jun 15, 2022 | 7.130 | 8.210 | 7.125 | 8.080 | 1,493,323 | +1.19(+17.27%) |
Jun 14, 2022 | 7.170 | 7.390 | 6.770 | 6.890 | 977,010 | -0.25(-3.50%) |
Jun 13, 2022 | 7.390 | 7.530 | 6.910 | 7.140 | 1,426,567 | -0.30(-4.03%) |
Jun 10, 2022 | 7.530 | 7.680 | 7.360 | 7.440 | 405,749 | -0.24(-3.12%) |
Jun 09, 2022 | 7.460 | 7.860 | 7.280 | 7.680 | 469,275 | +0.20(+2.67%) |
Jun 08, 2022 | 7.400 | 7.660 | 7.200 | 7.480 | 454,378 | +0.02(+0.27%) |
Jun 07, 2022 | 7.500 | 7.610 | 7.060 | 7.460 | 695,580 | -0.17(-2.23%) |
Jun 06, 2022 | 8.330 | 8.780 | 7.495 | 7.630 | 1,182,941 | +0.45(+6.27%) |
Jun 03, 2022 | 7.750 | 7.840 | 6.950 | 7.180 | 591,881 | -0.62(-7.95%) |
Jun 02, 2022 | 7.360 | 7.800 | 7.310 | 7.800 | 472,405 | +0.50(+6.85%) |