Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.740 | 9.845 | 9.320 | 9.350 | 3,148,243 | -0.14(-1.48%) |
Aug 30, 2022 | 9.320 | 9.660 | 9.220 | 9.490 | 4,008,903 | +0.34(+3.72%) |
Aug 29, 2022 | 9.110 | 9.420 | 9.080 | 9.150 | 3,148,892 | -0.12(-1.29%) |
Aug 26, 2022 | 9.650 | 10.02 | 9.120 | 9.270 | 5,470,314 | -0.52(-5.31%) |
Aug 25, 2022 | 9.720 | 9.865 | 9.510 | 9.790 | 2,722,937 | +0.22(+2.30%) |
Aug 24, 2022 | 9.570 | 9.870 | 9.370 | 9.570 | 4,369,007 | +0.05(+0.53%) |
Aug 23, 2022 | 9.800 | 10.06 | 9.490 | 9.520 | 3,838,394 | -0.33(-3.35%) |
Aug 22, 2022 | 10.21 | 10.45 | 9.755 | 9.850 | 4,627,238 | -0.48(-4.65%) |
Aug 19, 2022 | 10.80 | 10.95 | 10.24 | 10.33 | 4,383,035 | -0.78(-7.02%) |
Aug 18, 2022 | 11.14 | 11.18 | 10.88 | 11.11 | 2,397,408 | -0.07(-0.63%) |
Aug 17, 2022 | 11.61 | 11.61 | 11.11 | 11.18 | 4,017,925 | -0.70(-5.89%) |
Aug 16, 2022 | 11.97 | 12.11 | 11.40 | 11.88 | 3,220,259 | -0.26(-2.14%) |
Aug 15, 2022 | 12.00 | 12.42 | 11.94 | 12.14 | 2,592,300 | -0.05(-0.41%) |
Aug 12, 2022 | 11.75 | 12.21 | 11.64 | 12.19 | 3,292,418 | +0.64(+5.54%) |
Aug 11, 2022 | 12.05 | 12.74 | 11.55 | 11.55 | 3,780,208 | -0.29(-2.45%) |
Aug 10, 2022 | 11.88 | 12.00 | 11.52 | 11.84 | 3,535,603 | +0.47(+4.13%) |
Aug 09, 2022 | 11.85 | 11.86 | 11.14 | 11.37 | 3,870,141 | -0.67(-5.56%) |
Aug 08, 2022 | 11.40 | 12.73 | 11.29 | 12.04 | 5,091,554 | +0.77(+6.83%) |
Aug 05, 2022 | 11.33 | 11.54 | 10.94 | 11.27 | 5,157,662 | -0.31(-2.68%) |
Aug 04, 2022 | 12.66 | 12.89 | 11.41 | 11.58 | 7,177,831 | -1.63(-12.34%) |
Aug 03, 2022 | 12.67 | 13.27 | 12.55 | 13.21 | 5,011,418 | +0.90(+7.31%) |
Aug 02, 2022 | 11.33 | 12.68 | 11.33 | 12.31 | 3,628,950 | +0.81(+7.04%) |
Aug 01, 2022 | 11.30 | 11.61 | 10.88 | 11.50 | 3,054,349 | +0.13(+1.14%) |
Jul 29, 2022 | 11.30 | 11.46 | 10.96 | 11.37 | 2,314,028 | -0.04(-0.35%) |
Jul 28, 2022 | 11.03 | 11.52 | 10.74 | 11.41 | 2,524,799 | +0.31(+2.79%) |
Jul 27, 2022 | 11.04 | 11.20 | 10.70 | 11.10 | 2,989,020 | +0.42(+3.93%) |
Jul 26, 2022 | 11.23 | 11.30 | 10.52 | 10.68 | 3,075,710 | -0.75(-6.56%) |
Jul 25, 2022 | 11.35 | 11.51 | 11.03 | 11.43 | 2,973,915 | -0.08(-0.70%) |
Jul 22, 2022 | 12.28 | 12.89 | 11.41 | 11.51 | 2,949,824 | -1.09(-8.65%) |
Jul 21, 2022 | 11.99 | 12.90 | 11.94 | 12.60 | 4,767,349 | +0.51(+4.22%) |
Jul 20, 2022 | 11.48 | 12.44 | 11.48 | 12.09 | 5,995,058 | +0.64(+5.59%) |
Jul 19, 2022 | 11.70 | 11.89 | 11.19 | 11.45 | 7,699,076 | -0.74(-6.07%) |
Jul 18, 2022 | 12.02 | 12.71 | 11.93 | 12.19 | 3,146,351 | +0.55(+4.73%) |
Jul 15, 2022 | 11.63 | 11.73 | 11.18 | 11.64 | 2,687,203 | +0.34(+3.01%) |
Jul 14, 2022 | 11.54 | 11.65 | 11.04 | 11.30 | 3,126,616 | -0.30(-2.59%) |
Jul 13, 2022 | 11.56 | 11.85 | 11.04 | 11.60 | 2,998,446 | -0.27(-2.27%) |
Jul 12, 2022 | 11.62 | 12.14 | 11.31 | 11.87 | 3,458,884 | +0.26(+2.24%) |
Jul 11, 2022 | 12.75 | 13.03 | 11.38 | 11.61 | 5,978,350 | -1.89(-14.00%) |
Jul 08, 2022 | 13.71 | 14.41 | 13.36 | 13.50 | 3,882,524 | -0.52(-3.71%) |
Jul 07, 2022 | 12.75 | 14.16 | 12.67 | 14.02 | 5,238,186 | +1.29(+10.13%) |
Jul 06, 2022 | 12.93 | 13.44 | 12.59 | 12.73 | 3,182,644 | -0.27(-2.08%) |
Jul 05, 2022 | 11.84 | 13.02 | 11.53 | 13.00 | 2,925,022 | +0.95(+7.88%) |
Jul 01, 2022 | 11.76 | 12.44 | 11.71 | 12.05 | 3,247,054 | +0.44(+3.79%) |
Jun 30, 2022 | 11.75 | 11.84 | 10.99 | 11.61 | 3,648,319 | -0.37(-3.09%) |
Jun 29, 2022 | 12.09 | 12.19 | 11.73 | 11.98 | 2,345,572 | -0.24(-1.96%) |
Jun 28, 2022 | 13.07 | 13.31 | 12.16 | 12.22 | 3,349,673 | -0.89(-6.79%) |
Jun 27, 2022 | 13.27 | 13.55 | 12.65 | 13.11 | 3,162,149 | -0.09(-0.68%) |
Jun 24, 2022 | 12.87 | 13.60 | 12.77 | 13.20 | 17,801,176 | +0.55(+4.35%) |
Jun 23, 2022 | 11.78 | 12.71 | 11.77 | 12.65 | 4,718,105 | +0.99(+8.49%) |
Jun 22, 2022 | 11.29 | 12.21 | 11.12 | 11.66 | 4,980,336 | +0.13(+1.13%) |
Jun 21, 2022 | 11.18 | 11.98 | 11.15 | 11.53 | 5,245,094 | +0.59(+5.39%) |
Jun 17, 2022 | 10.29 | 11.02 | 10.29 | 10.94 | 6,771,781 | +0.69(+6.73%) |
Jun 16, 2022 | 10.54 | 10.71 | 10.06 | 10.25 | 3,644,021 | -0.71(-6.48%) |
Jun 15, 2022 | 10.29 | 11.18 | 10.23 | 10.96 | 4,540,978 | +0.78(+7.66%) |
Jun 14, 2022 | 10.41 | 10.61 | 10.00 | 10.18 | 2,979,859 | -0.18(-1.74%) |
Jun 13, 2022 | 10.98 | 11.18 | 10.18 | 10.36 | 3,843,992 | -1.16(-10.07%) |
Jun 10, 2022 | 11.99 | 12.12 | 11.33 | 11.52 | 3,498,479 | -0.89(-7.17%) |
Jun 09, 2022 | 13.19 | 13.21 | 12.39 | 12.41 | 3,708,451 | -0.95(-7.11%) |
Jun 08, 2022 | 12.70 | 13.66 | 12.68 | 13.36 | 4,048,887 | +0.74(+5.86%) |
Jun 07, 2022 | 12.21 | 12.66 | 11.90 | 12.62 | 2,726,709 | +0.19(+1.53%) |
Jun 06, 2022 | 12.75 | 12.93 | 12.07 | 12.43 | 3,896,767 | +0.00(+0.00%) |
Jun 03, 2022 | 12.85 | 13.03 | 12.24 | 12.43 | 3,326,406 | -0.58(-4.46%) |
Jun 02, 2022 | 12.57 | 13.45 | 12.50 | 13.01 | 6,180,418 | +0.39(+3.09%) |