Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Aug 11, 2022 | 9.888 | 9.937 | 9.820 | 9.849 | 3,906,507 | +0.02(+0.20%) |
Aug 10, 2022 | 9.898 | 9.918 | 9.810 | 9.830 | 9,933,779 | +0.00(+0.00%) |
Aug 09, 2022 | 9.869 | 9.927 | 9.830 | 9.830 | 1,203,277 | -0.14(-1.37%) |
Aug 08, 2022 | 9.869 | 10.05 | 9.840 | 9.966 | 2,442,356 | +0.03(+0.29%) |
Aug 05, 2022 | 9.840 | 9.947 | 9.820 | 9.937 | 982,873 | +0.08(+0.79%) |
Aug 04, 2022 | 9.840 | 9.859 | 9.801 | 9.859 | 1,367,425 | +0.02(+0.20%) |
Aug 03, 2022 | 9.830 | 9.849 | 9.800 | 9.840 | 1,387,242 | +0.02(+0.20%) |
Aug 02, 2022 | 9.830 | 9.849 | 9.810 | 9.820 | 1,768,496 | -0.01(-0.10%) |
Aug 01, 2022 | 9.830 | 9.840 | 9.810 | 9.830 | 725,661 | +0.00(+0.00%) |
Jul 29, 2022 | 9.820 | 9.849 | 9.801 | 9.830 | 771,750 | +0.01(+0.10%) |
Jul 28, 2022 | 9.849 | 9.849 | 9.810 | 9.820 | 1,125,424 | -0.02(-0.20%) |
Jul 27, 2022 | 9.849 | 9.869 | 9.801 | 9.840 | 806,646 | +0.02(+0.20%) |
Jul 26, 2022 | 9.830 | 9.849 | 9.801 | 9.820 | 772,766 | -0.02(-0.20%) |
Jul 25, 2022 | 9.830 | 9.888 | 9.801 | 9.840 | 592,379 | +0.03(+0.30%) |
Jul 22, 2022 | 9.849 | 9.898 | 9.806 | 9.810 | 839,392 | -0.02(-0.20%) |
Jul 21, 2022 | 9.801 | 9.879 | 9.801 | 9.830 | 1,031,078 | +0.01(+0.10%) |
Jul 20, 2022 | 9.810 | 9.927 | 9.801 | 9.820 | 709,589 | -0.01(-0.10%) |
Jul 19, 2022 | 9.869 | 9.947 | 9.810 | 9.830 | 656,850 | +0.03(+0.30%) |
Jul 18, 2022 | 9.957 | 10.01 | 9.801 | 9.801 | 1,106,615 | -0.08(-0.79%) |
Jul 15, 2022 | 9.927 | 9.966 | 9.830 | 9.879 | 467,738 | +0.02(+0.20%) |
Jul 14, 2022 | 9.869 | 9.996 | 9.820 | 9.859 | 475,615 | +0.00(+0.00%) |
Jul 13, 2022 | 9.801 | 10.06 | 9.801 | 9.859 | 724,346 | -0.03(-0.30%) |
Jul 12, 2022 | 9.966 | 10.03 | 9.849 | 9.888 | 1,137,237 | -0.06(-0.59%) |
Jul 11, 2022 | 10.01 | 10.21 | 9.898 | 9.947 | 610,889 | -0.19(-1.83%) |
Jul 08, 2022 | 10.14 | 10.34 | 9.957 | 10.13 | 576,077 | +0.15(+1.47%) |
Jul 07, 2022 | 10.26 | 10.29 | 9.898 | 9.986 | 1,199,637 | -0.27(-2.66%) |
Jul 06, 2022 | 10.11 | 10.40 | 10.10 | 10.26 | 903,348 | +0.00(+0.00%) |
Jul 05, 2022 | 10.13 | 10.37 | 10.09 | 10.26 | 903,910 | +0.04(+0.38%) |
Jul 01, 2022 | 10.14 | 10.23 | 9.976 | 10.22 | 1,154,220 | +0.11(+1.06%) |
Jun 30, 2022 | 10.01 | 10.19 | 9.927 | 10.11 | 827,441 | +0.10(+0.97%) |
Jun 29, 2022 | 10.14 | 10.23 | 9.937 | 10.02 | 961,862 | -0.22(-2.19%) |
Jun 28, 2022 | 9.898 | 10.26 | 9.859 | 10.24 | 3,002,884 | +0.31(+3.14%) |
Jun 27, 2022 | 9.859 | 10.09 | 9.849 | 9.927 | 1,963,834 | +0.07(+0.69%) |
Jun 24, 2022 | 10.50 | 10.57 | 9.810 | 9.859 | 5,470,842 | -0.71(-6.73%) |
Jun 23, 2022 | 9.791 | 10.59 | 9.762 | 10.57 | 9,806,767 | +1.88(+21.66%) |
Jun 22, 2022 | 8.865 | 9.342 | 8.552 | 8.689 | 1,167,293 | -0.27(-3.05%) |
Jun 21, 2022 | 8.357 | 9.498 | 8.348 | 8.962 | 2,172,552 | +0.74(+9.02%) |
Jun 17, 2022 | 8.123 | 8.718 | 7.782 | 8.221 | 3,954,313 | -0.07(-0.82%) |
Jun 16, 2022 | 7.216 | 8.289 | 6.583 | 8.289 | 2,877,069 | +1.22(+17.24%) |
Jun 15, 2022 | 7.051 | 7.129 | 6.690 | 7.070 | 1,206,483 | +0.02(+0.28%) |
Jun 14, 2022 | 6.612 | 7.060 | 6.583 | 7.051 | 726,543 | +0.37(+5.55%) |
Jun 13, 2022 | 6.534 | 6.895 | 6.358 | 6.680 | 1,158,762 | -0.21(-3.11%) |
Jun 10, 2022 | 7.236 | 7.285 | 6.885 | 6.895 | 799,230 | -0.52(-6.97%) |
Jun 09, 2022 | 7.060 | 7.450 | 6.899 | 7.411 | 848,364 | +0.31(+4.40%) |
Jun 08, 2022 | 7.187 | 7.392 | 7.021 | 7.099 | 937,605 | +0.18(+2.54%) |
Jun 07, 2022 | 6.388 | 6.963 | 6.310 | 6.924 | 591,168 | +0.51(+7.90%) |
Jun 06, 2022 | 6.358 | 6.651 | 6.271 | 6.417 | 923,223 | +0.04(+0.61%) |
Jun 03, 2022 | 6.271 | 6.514 | 6.256 | 6.378 | 734,484 | +0.12(+1.87%) |
Jun 02, 2022 | 5.929 | 6.324 | 5.724 | 6.261 | 777,939 | +0.20(+3.38%) |