Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.100 | 7.057 | 6.316 | 6.454 | 47,628 | -0.45(-6.46%) |
Aug 30, 2022 | 7.000 | 7.000 | 6.650 | 6.900 | 71,975 | +0.10(+1.47%) |
Aug 29, 2022 | 6.800 | 6.915 | 6.500 | 6.800 | 77,055 | +0.24(+3.71%) |
Aug 26, 2022 | 7.200 | 7.200 | 6.400 | 6.557 | 112,725 | -0.62(-8.69%) |
Aug 25, 2022 | 7.002 | 7.396 | 6.800 | 7.181 | 81,215 | +0.18(+2.62%) |
Aug 24, 2022 | 7.000 | 7.128 | 6.600 | 6.998 | 120,478 | +0.40(+6.03%) |
Aug 23, 2022 | 8.300 | 8.300 | 6.290 | 6.600 | 393,981 | -1.55(-19.01%) |
Aug 22, 2022 | 8.954 | 9.096 | 8.000 | 8.149 | 58,911 | -0.70(-7.89%) |
Aug 19, 2022 | 9.000 | 9.100 | 8.700 | 8.847 | 31,924 | -0.27(-2.93%) |
Aug 18, 2022 | 9.700 | 9.898 | 9.000 | 9.114 | 71,263 | -0.69(-7.01%) |
Aug 17, 2022 | 10.30 | 10.40 | 9.750 | 9.801 | 44,055 | -0.20(-1.99%) |
Aug 16, 2022 | 10.90 | 11.00 | 9.738 | 10.00 | 70,301 | -1.10(-9.91%) |
Aug 15, 2022 | 10.10 | 11.10 | 10.00 | 11.10 | 98,121 | +1.28(+13.02%) |
Aug 12, 2022 | 10.30 | 11.00 | 9.000 | 9.821 | 333,367 | -2.38(-19.50%) |
Aug 11, 2022 | 13.60 | 14.40 | 11.80 | 12.20 | 234,128 | -0.80(-6.15%) |
Aug 10, 2022 | 11.10 | 13.10 | 11.10 | 13.00 | 58,010 | +2.20(+20.37%) |
Aug 09, 2022 | 13.60 | 15.30 | 10.80 | 10.80 | 119,165 | -3.00(-21.74%) |
Aug 08, 2022 | 14.20 | 16.50 | 13.20 | 13.80 | 154,128 | -0.10(-0.72%) |
Aug 05, 2022 | 10.60 | 14.20 | 10.20 | 13.90 | 121,976 | +3.30(+31.13%) |
Aug 04, 2022 | 10.50 | 11.00 | 9.820 | 10.60 | 49,019 | +0.00(+0.00%) |
Aug 03, 2022 | 10.10 | 11.10 | 10.00 | 10.60 | 56,570 | +0.70(+7.11%) |
Aug 02, 2022 | 9.900 | 12.80 | 9.501 | 9.896 | 111,715 | +0.58(+6.26%) |
Aug 01, 2022 | 7.600 | 9.800 | 7.400 | 9.313 | 64,581 | +1.91(+25.85%) |
Jul 29, 2022 | 7.401 | 7.573 | 7.100 | 7.400 | 19,739 | +0.02(+0.33%) |
Jul 28, 2022 | 7.270 | 7.667 | 7.015 | 7.376 | 26,345 | +0.15(+2.01%) |
Jul 27, 2022 | 7.900 | 7.940 | 7.230 | 7.231 | 50,982 | -0.71(-8.93%) |
Jul 26, 2022 | 8.319 | 8.408 | 7.900 | 7.940 | 28,443 | -0.50(-5.91%) |
Jul 25, 2022 | 8.700 | 8.858 | 8.310 | 8.439 | 14,507 | -0.07(-0.80%) |
Jul 22, 2022 | 8.700 | 8.998 | 8.505 | 8.507 | 14,377 | -0.22(-2.50%) |
Jul 21, 2022 | 8.415 | 9.000 | 8.405 | 8.725 | 40,756 | +0.29(+3.50%) |
Jul 20, 2022 | 8.300 | 8.849 | 8.300 | 8.430 | 26,955 | +0.02(+0.24%) |
Jul 19, 2022 | 8.699 | 8.699 | 8.201 | 8.410 | 25,332 | +0.15(+1.78%) |
Jul 18, 2022 | 8.900 | 8.900 | 8.120 | 8.263 | 22,701 | -0.11(-1.25%) |
Jul 15, 2022 | 8.499 | 8.499 | 8.000 | 8.368 | 28,972 | +0.04(+0.46%) |
Jul 14, 2022 | 8.100 | 8.450 | 8.100 | 8.330 | 37,681 | +0.14(+1.71%) |
Jul 13, 2022 | 8.300 | 8.537 | 8.103 | 8.190 | 20,633 | -0.23(-2.69%) |
Jul 12, 2022 | 8.700 | 8.838 | 8.250 | 8.416 | 18,762 | -0.10(-1.13%) |
Jul 11, 2022 | 8.800 | 9.050 | 8.119 | 8.512 | 42,902 | -0.39(-4.35%) |
Jul 08, 2022 | 8.700 | 9.000 | 8.500 | 8.899 | 41,643 | +0.21(+2.41%) |
Jul 07, 2022 | 8.700 | 8.772 | 8.050 | 8.690 | 60,874 | +0.21(+2.43%) |
Jul 06, 2022 | 8.667 | 9.203 | 8.220 | 8.484 | 163,883 | -0.29(-3.34%) |
Jul 05, 2022 | 8.484 | 8.990 | 8.300 | 8.777 | 28,748 | +0.38(+4.49%) |
Jul 01, 2022 | 8.600 | 8.600 | 8.102 | 8.400 | 27,883 | +0.02(+0.27%) |
Jun 30, 2022 | 8.500 | 8.500 | 8.100 | 8.377 | 43,879 | +0.00(+0.04%) |
Jun 29, 2022 | 8.900 | 8.910 | 8.101 | 8.374 | 45,288 | -0.44(-4.95%) |
Jun 28, 2022 | 9.500 | 9.775 | 8.600 | 8.810 | 50,233 | -0.67(-7.05%) |
Jun 27, 2022 | 10.10 | 10.80 | 9.357 | 9.478 | 50,420 | -0.47(-4.72%) |
Jun 24, 2022 | 10.00 | 11.20 | 9.801 | 9.948 | 694,113 | -0.15(-1.50%) |
Jun 23, 2022 | 9.410 | 10.10 | 9.201 | 10.10 | 56,606 | +0.85(+9.17%) |
Jun 22, 2022 | 8.800 | 9.553 | 8.776 | 9.252 | 53,846 | +0.25(+2.80%) |
Jun 21, 2022 | 9.310 | 9.807 | 8.900 | 9.000 | 61,616 | +0.26(+2.97%) |
Jun 17, 2022 | 9.313 | 9.469 | 8.000 | 8.740 | 95,812 | -0.22(-2.41%) |
Jun 16, 2022 | 9.700 | 9.858 | 8.801 | 8.956 | 70,659 | -1.14(-11.33%) |
Jun 15, 2022 | 10.10 | 10.20 | 9.681 | 10.10 | 58,173 | +0.22(+2.24%) |
Jun 14, 2022 | 10.60 | 10.60 | 9.529 | 9.879 | 66,992 | -0.72(-6.80%) |
Jun 13, 2022 | 10.50 | 10.90 | 10.30 | 10.60 | 32,538 | -0.50(-4.50%) |
Jun 10, 2022 | 11.50 | 11.50 | 10.80 | 11.10 | 37,011 | -1.00(-8.26%) |
Jun 09, 2022 | 12.20 | 12.30 | 11.50 | 12.10 | 36,679 | -0.10(-0.82%) |
Jun 08, 2022 | 11.80 | 12.70 | 11.76 | 12.20 | 79,946 | +0.50(+4.27%) |
Jun 07, 2022 | 10.20 | 11.80 | 10.00 | 11.70 | 107,038 | +1.50(+14.71%) |
Jun 06, 2022 | 10.50 | 10.60 | 10.00 | 10.20 | 78,653 | -0.20(-1.92%) |
Jun 03, 2022 | 10.10 | 10.70 | 9.851 | 10.40 | 91,766 | +0.30(+2.97%) |
Jun 02, 2022 | 9.900 | 10.20 | 9.745 | 10.10 | 77,069 | +0.50(+5.21%) |