Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.460 | 8.510 | 8.290 | 8.350 | 130,235 | +0.04(+0.48%) |
Aug 30, 2022 | 8.470 | 8.530 | 8.270 | 8.310 | 97,437 | -0.17(-2.00%) |
Aug 29, 2022 | 8.460 | 8.570 | 8.400 | 8.480 | 89,130 | -0.13(-1.51%) |
Aug 26, 2022 | 9.090 | 9.090 | 8.500 | 8.610 | 94,466 | -0.42(-4.65%) |
Aug 25, 2022 | 8.980 | 9.200 | 8.780 | 9.030 | 123,208 | +0.16(+1.80%) |
Aug 24, 2022 | 8.650 | 8.900 | 8.650 | 8.870 | 69,842 | +0.29(+3.38%) |
Aug 23, 2022 | 8.090 | 8.650 | 8.090 | 8.580 | 144,444 | +0.51(+6.32%) |
Aug 22, 2022 | 8.410 | 8.450 | 7.990 | 8.070 | 130,566 | -0.53(-6.16%) |
Aug 19, 2022 | 8.840 | 8.840 | 8.530 | 8.600 | 127,614 | -0.41(-4.55%) |
Aug 18, 2022 | 8.970 | 9.100 | 8.835 | 9.010 | 124,968 | +0.12(+1.35%) |
Aug 17, 2022 | 8.930 | 8.960 | 8.660 | 8.890 | 132,892 | -0.21(-2.31%) |
Aug 16, 2022 | 8.760 | 9.190 | 8.660 | 9.100 | 145,543 | +0.11(+1.22%) |
Aug 15, 2022 | 8.710 | 9.000 | 8.570 | 8.990 | 104,845 | +0.22(+2.51%) |
Aug 12, 2022 | 8.680 | 8.930 | 8.630 | 8.770 | 86,514 | +0.22(+2.57%) |
Aug 11, 2022 | 8.230 | 8.560 | 8.160 | 8.550 | 114,306 | +0.44(+5.43%) |
Aug 10, 2022 | 8.160 | 8.740 | 8.000 | 8.110 | 250,334 | +0.20(+2.53%) |
Aug 09, 2022 | 9.150 | 9.329 | 7.590 | 7.910 | 258,778 | -1.43(-15.31%) |
Aug 08, 2022 | 10.03 | 10.11 | 9.330 | 9.340 | 235,345 | -0.67(-6.69%) |
Aug 05, 2022 | 11.66 | 11.66 | 9.820 | 10.01 | 236,990 | -2.11(-17.41%) |
Aug 04, 2022 | 11.87 | 12.21 | 11.87 | 12.12 | 105,265 | +0.35(+2.97%) |
Aug 03, 2022 | 11.83 | 11.97 | 11.65 | 11.77 | 173,761 | +0.06(+0.51%) |
Aug 02, 2022 | 12.10 | 12.19 | 11.69 | 11.71 | 148,725 | -0.35(-2.90%) |
Aug 01, 2022 | 12.18 | 12.40 | 11.90 | 12.06 | 169,672 | -0.26(-2.11%) |
Jul 29, 2022 | 12.41 | 12.45 | 12.11 | 12.32 | 199,317 | -0.18(-1.44%) |
Jul 28, 2022 | 11.98 | 12.50 | 11.59 | 12.50 | 103,787 | +0.56(+4.69%) |
Jul 27, 2022 | 12.06 | 12.18 | 11.75 | 11.94 | 113,322 | +0.08(+0.67%) |
Jul 26, 2022 | 12.19 | 12.19 | 11.74 | 11.86 | 100,237 | -0.37(-3.03%) |
Jul 25, 2022 | 12.20 | 12.38 | 11.96 | 12.23 | 174,170 | -0.06(-0.49%) |
Jul 22, 2022 | 12.61 | 12.61 | 12.12 | 12.29 | 68,592 | -0.39(-3.08%) |
Jul 21, 2022 | 12.16 | 12.69 | 12.16 | 12.68 | 110,351 | +0.48(+3.93%) |
Jul 20, 2022 | 11.76 | 12.38 | 11.76 | 12.20 | 176,221 | +0.52(+4.45%) |
Jul 19, 2022 | 11.43 | 11.75 | 11.29 | 11.68 | 201,270 | +0.43(+3.82%) |
Jul 18, 2022 | 11.76 | 12.02 | 11.21 | 11.25 | 123,293 | -0.36(-3.10%) |
Jul 15, 2022 | 11.52 | 11.78 | 11.32 | 11.61 | 83,976 | +0.27(+2.38%) |
Jul 14, 2022 | 11.00 | 11.49 | 10.82 | 11.34 | 56,539 | +0.20(+1.80%) |
Jul 13, 2022 | 10.98 | 11.31 | 10.96 | 11.14 | 60,470 | +0.03(+0.27%) |
Jul 12, 2022 | 11.00 | 11.30 | 10.88 | 11.11 | 86,768 | +0.19(+1.74%) |
Jul 11, 2022 | 11.14 | 11.26 | 10.75 | 10.92 | 57,237 | -0.22(-1.97%) |
Jul 08, 2022 | 11.15 | 11.34 | 10.95 | 11.14 | 80,210 | -0.08(-0.71%) |
Jul 07, 2022 | 10.79 | 11.28 | 10.37 | 11.22 | 97,433 | +0.40(+3.70%) |
Jul 06, 2022 | 11.19 | 11.43 | 10.65 | 10.82 | 129,901 | -0.37(-3.31%) |
Jul 05, 2022 | 10.12 | 11.20 | 10.00 | 11.19 | 154,011 | +0.85(+8.22%) |
Jul 01, 2022 | 9.750 | 10.39 | 9.695 | 10.34 | 102,993 | +0.49(+4.97%) |
Jun 30, 2022 | 10.03 | 10.18 | 9.750 | 9.850 | 134,365 | -0.34(-3.34%) |
Jun 29, 2022 | 10.01 | 10.23 | 9.710 | 10.19 | 132,718 | +0.18(+1.80%) |
Jun 28, 2022 | 10.25 | 10.32 | 9.950 | 10.01 | 114,668 | -0.24(-2.34%) |
Jun 27, 2022 | 10.27 | 10.50 | 10.09 | 10.25 | 116,666 | +0.04(+0.39%) |
Jun 24, 2022 | 10.30 | 10.54 | 10.13 | 10.21 | 329,988 | +0.06(+0.59%) |
Jun 23, 2022 | 10.15 | 10.21 | 9.820 | 10.15 | 141,343 | +0.12(+1.20%) |
Jun 22, 2022 | 9.790 | 10.18 | 9.790 | 10.03 | 128,798 | +0.11(+1.11%) |
Jun 21, 2022 | 9.630 | 9.940 | 9.630 | 9.920 | 188,429 | +0.47(+4.97%) |
Jun 17, 2022 | 9.220 | 9.730 | 9.100 | 9.450 | 253,842 | +0.32(+3.50%) |
Jun 16, 2022 | 9.100 | 9.440 | 9.040 | 9.130 | 187,318 | -0.09(-0.98%) |
Jun 15, 2022 | 8.710 | 9.340 | 8.690 | 9.220 | 157,413 | +0.64(+7.46%) |
Jun 14, 2022 | 8.780 | 8.880 | 8.485 | 8.580 | 374,550 | -0.23(-2.61%) |
Jun 13, 2022 | 9.000 | 9.120 | 8.770 | 8.810 | 226,554 | -0.54(-5.78%) |
Jun 10, 2022 | 9.450 | 9.710 | 9.215 | 9.350 | 180,528 | -0.25(-2.60%) |
Jun 09, 2022 | 9.650 | 9.730 | 9.440 | 9.600 | 466,211 | -0.15(-1.54%) |
Jun 08, 2022 | 9.970 | 10.06 | 9.720 | 9.750 | 164,267 | -0.22(-2.21%) |
Jun 07, 2022 | 9.600 | 9.990 | 9.470 | 9.970 | 245,811 | +0.19(+1.94%) |
Jun 06, 2022 | 9.840 | 9.880 | 9.610 | 9.780 | 147,387 | +0.07(+0.72%) |
Jun 03, 2022 | 9.870 | 9.960 | 9.460 | 9.710 | 262,853 | -0.32(-3.19%) |
Jun 02, 2022 | 9.990 | 10.13 | 9.890 | 10.03 | 116,315 | +0.15(+1.52%) |