Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.520 | 8.650 | 8.270 | 8.620 | 5,888,842 | +0.21(+2.50%) |
Aug 30, 2022 | 8.580 | 8.830 | 8.305 | 8.410 | 3,545,711 | -0.05(-0.59%) |
Aug 29, 2022 | 8.350 | 8.955 | 8.300 | 8.460 | 3,970,608 | -0.25(-2.87%) |
Aug 26, 2022 | 9.150 | 9.260 | 8.620 | 8.710 | 4,376,956 | -0.44(-4.81%) |
Aug 25, 2022 | 9.020 | 9.278 | 8.850 | 9.150 | 6,569,676 | +0.24(+2.69%) |
Aug 24, 2022 | 8.540 | 9.140 | 8.380 | 8.910 | 5,758,629 | +0.53(+6.32%) |
Aug 23, 2022 | 8.820 | 8.930 | 8.370 | 8.380 | 6,110,994 | -0.26(-3.01%) |
Aug 22, 2022 | 9.140 | 9.390 | 8.575 | 8.640 | 6,178,262 | -0.86(-9.05%) |
Aug 19, 2022 | 9.790 | 9.920 | 9.370 | 9.500 | 7,155,828 | -0.70(-6.86%) |
Aug 18, 2022 | 10.15 | 10.43 | 9.970 | 10.20 | 5,510,438 | +0.04(+0.39%) |
Aug 17, 2022 | 10.83 | 10.83 | 10.08 | 10.16 | 6,263,231 | -0.85(-7.72%) |
Aug 16, 2022 | 10.84 | 11.09 | 10.47 | 11.01 | 6,153,492 | -0.05(-0.45%) |
Aug 15, 2022 | 11.05 | 11.22 | 10.66 | 11.06 | 8,206,589 | +0.07(+0.64%) |
Aug 12, 2022 | 10.36 | 11.35 | 10.01 | 10.99 | 9,472,341 | +0.92(+9.14%) |
Aug 11, 2022 | 10.15 | 10.47 | 9.700 | 10.07 | 12,416,684 | +0.20(+2.03%) |
Aug 10, 2022 | 8.800 | 9.890 | 8.790 | 9.870 | 12,158,205 | +1.35(+15.85%) |
Aug 09, 2022 | 8.140 | 8.800 | 7.950 | 8.520 | 9,521,311 | +0.61(+7.71%) |
Aug 08, 2022 | 7.670 | 8.125 | 7.580 | 7.910 | 7,795,008 | +0.39(+5.19%) |
Aug 05, 2022 | 7.240 | 7.768 | 7.110 | 7.520 | 4,673,155 | +0.09(+1.21%) |
Aug 04, 2022 | 7.570 | 7.820 | 7.360 | 7.430 | 5,336,235 | -0.10(-1.33%) |
Aug 03, 2022 | 7.370 | 7.550 | 7.030 | 7.530 | 6,244,146 | +0.33(+4.58%) |
Aug 02, 2022 | 6.430 | 7.321 | 6.430 | 7.200 | 7,282,190 | +0.63(+9.59%) |
Aug 01, 2022 | 6.740 | 6.740 | 6.330 | 6.570 | 4,545,220 | -0.19(-2.81%) |
Jul 29, 2022 | 6.750 | 6.805 | 6.440 | 6.760 | 5,791,452 | -0.02(-0.29%) |
Jul 28, 2022 | 6.350 | 6.820 | 6.257 | 6.780 | 6,235,440 | +0.45(+7.11%) |
Jul 27, 2022 | 6.120 | 6.370 | 6.012 | 6.330 | 4,581,249 | +0.34(+5.68%) |
Jul 26, 2022 | 6.280 | 6.275 | 5.980 | 5.990 | 4,089,926 | -0.38(-5.97%) |
Jul 25, 2022 | 6.590 | 6.590 | 6.300 | 6.370 | 3,059,441 | -0.20(-3.04%) |
Jul 22, 2022 | 7.390 | 7.400 | 6.520 | 6.570 | 4,196,516 | -0.78(-10.61%) |
Jul 21, 2022 | 7.100 | 7.370 | 7.030 | 7.350 | 5,640,976 | +0.25(+3.52%) |
Jul 20, 2022 | 6.490 | 7.120 | 6.485 | 7.100 | 5,505,548 | +0.57(+8.73%) |
Jul 19, 2022 | 6.320 | 6.540 | 6.305 | 6.530 | 3,238,078 | +0.35(+5.66%) |
Jul 18, 2022 | 6.180 | 6.525 | 6.140 | 6.180 | 4,255,153 | +0.15(+2.49%) |
Jul 15, 2022 | 5.890 | 6.040 | 5.650 | 6.030 | 5,889,178 | +0.26(+4.51%) |
Jul 14, 2022 | 5.900 | 6.000 | 5.700 | 5.770 | 5,287,072 | -0.23(-3.83%) |
Jul 13, 2022 | 5.780 | 6.180 | 5.605 | 6.000 | 5,801,500 | +0.10(+1.69%) |
Jul 12, 2022 | 5.850 | 6.010 | 5.755 | 5.900 | 3,953,200 | +0.11(+1.90%) |
Jul 11, 2022 | 6.500 | 6.580 | 5.780 | 5.790 | 5,986,525 | -0.84(-12.67%) |
Jul 08, 2022 | 6.280 | 6.775 | 6.060 | 6.630 | 7,355,791 | +0.32(+5.07%) |
Jul 07, 2022 | 5.850 | 6.320 | 5.790 | 6.310 | 6,090,925 | +0.54(+9.36%) |
Jul 06, 2022 | 6.080 | 6.185 | 5.691 | 5.770 | 6,455,946 | -0.31(-5.10%) |
Jul 05, 2022 | 5.880 | 6.100 | 5.605 | 6.080 | 7,488,819 | +0.04(+0.66%) |
Jul 01, 2022 | 5.930 | 6.270 | 5.850 | 6.040 | 7,409,239 | +0.11(+1.85%) |
Jun 30, 2022 | 6.110 | 6.260 | 5.820 | 5.930 | 9,900,588 | -0.27(-4.35%) |
Jun 29, 2022 | 6.670 | 6.690 | 6.170 | 6.200 | 7,477,338 | -0.54(-8.01%) |
Jun 28, 2022 | 7.200 | 7.370 | 6.720 | 6.740 | 5,709,326 | -0.44(-6.13%) |
Jun 27, 2022 | 7.490 | 7.570 | 7.110 | 7.180 | 7,480,965 | -0.31(-4.14%) |
Jun 24, 2022 | 7.760 | 7.900 | 7.460 | 7.490 | 34,242,696 | -0.17(-2.22%) |
Jun 23, 2022 | 7.420 | 7.700 | 7.221 | 7.660 | 7,283,451 | +0.27(+3.65%) |
Jun 22, 2022 | 7.290 | 7.750 | 7.050 | 7.390 | 7,793,323 | -0.07(-0.94%) |
Jun 21, 2022 | 7.540 | 7.860 | 7.430 | 7.460 | 4,965,129 | +0.10(+1.36%) |
Jun 17, 2022 | 7.260 | 7.550 | 7.200 | 7.360 | 9,948,731 | +0.20(+2.79%) |
Jun 16, 2022 | 7.290 | 7.370 | 6.935 | 7.160 | 5,130,101 | -0.44(-5.79%) |
Jun 15, 2022 | 7.370 | 7.710 | 7.170 | 7.600 | 4,949,051 | +0.24(+3.26%) |
Jun 14, 2022 | 7.430 | 7.590 | 7.200 | 7.360 | 3,892,154 | +0.01(+0.14%) |
Jun 13, 2022 | 8.070 | 8.076 | 7.320 | 7.350 | 5,413,996 | -0.99(-11.87%) |
Jun 10, 2022 | 8.960 | 9.185 | 8.315 | 8.340 | 5,747,290 | -0.86(-9.35%) |
Jun 09, 2022 | 9.520 | 9.570 | 9.015 | 9.200 | 6,227,914 | -0.47(-4.86%) |
Jun 08, 2022 | 9.640 | 10.03 | 9.480 | 9.670 | 3,388,617 | +0.03(+0.31%) |
Jun 07, 2022 | 9.590 | 9.665 | 9.232 | 9.640 | 4,905,589 | -0.13(-1.33%) |
Jun 06, 2022 | 10.00 | 10.44 | 9.770 | 9.770 | 5,220,585 | +0.00(+0.00%) |
Jun 03, 2022 | 9.890 | 10.05 | 9.630 | 9.770 | 4,233,091 | -0.32(-3.17%) |
Jun 02, 2022 | 9.760 | 10.37 | 9.570 | 10.09 | 4,661,565 | +0.31(+3.17%) |