Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.810 | 9.950 | 9.580 | 9.760 | 37,004 | +0.01(+0.10%) |
Aug 30, 2022 | 10.24 | 10.24 | 9.750 | 9.750 | 26,818 | -0.49(-4.79%) |
Aug 29, 2022 | 9.470 | 10.37 | 9.450 | 10.24 | 106,428 | +0.50(+5.13%) |
Aug 26, 2022 | 10.17 | 10.31 | 9.530 | 9.740 | 61,491 | -0.32(-3.18%) |
Aug 25, 2022 | 10.63 | 10.63 | 9.650 | 10.06 | 131,469 | -0.22(-2.14%) |
Aug 24, 2022 | 9.658 | 10.37 | 9.510 | 10.28 | 42,604 | +0.75(+7.87%) |
Aug 23, 2022 | 9.320 | 9.850 | 9.110 | 9.530 | 76,804 | +0.15(+1.60%) |
Aug 22, 2022 | 9.310 | 9.590 | 9.050 | 9.380 | 41,101 | -0.07(-0.74%) |
Aug 19, 2022 | 10.40 | 10.40 | 9.150 | 9.450 | 99,409 | -0.82(-7.98%) |
Aug 18, 2022 | 10.60 | 10.63 | 10.19 | 10.27 | 58,636 | -0.34(-3.20%) |
Aug 17, 2022 | 11.21 | 11.42 | 10.51 | 10.61 | 50,482 | -0.42(-3.81%) |
Aug 16, 2022 | 11.63 | 11.71 | 10.80 | 11.03 | 48,909 | -0.48(-4.17%) |
Aug 15, 2022 | 11.66 | 11.74 | 11.25 | 11.51 | 37,111 | -0.17(-1.46%) |
Aug 12, 2022 | 11.78 | 11.84 | 11.35 | 11.68 | 43,235 | +0.03(+0.26%) |
Aug 11, 2022 | 11.50 | 12.25 | 11.20 | 11.65 | 193,784 | +0.23(+2.01%) |
Aug 10, 2022 | 11.50 | 11.50 | 11.01 | 11.42 | 55,946 | +0.11(+0.97%) |
Aug 09, 2022 | 11.04 | 11.45 | 10.76 | 11.31 | 52,518 | +0.10(+0.89%) |
Aug 08, 2022 | 11.58 | 11.73 | 10.83 | 11.21 | 47,488 | -0.20(-1.75%) |
Aug 05, 2022 | 10.95 | 11.52 | 10.82 | 11.41 | 71,938 | +0.21(+1.88%) |
Aug 04, 2022 | 11.21 | 11.39 | 10.78 | 11.20 | 69,703 | +0.11(+0.99%) |
Aug 03, 2022 | 10.61 | 11.47 | 10.56 | 11.09 | 221,700 | +0.62(+5.92%) |
Aug 02, 2022 | 10.33 | 10.80 | 10.02 | 10.47 | 112,568 | +0.09(+0.87%) |
Aug 01, 2022 | 10.95 | 11.18 | 10.38 | 10.38 | 101,901 | -0.81(-7.24%) |
Jul 29, 2022 | 11.09 | 11.30 | 10.75 | 11.19 | 59,065 | +0.15(+1.36%) |
Jul 28, 2022 | 10.18 | 11.07 | 10.18 | 11.04 | 86,438 | +0.86(+8.45%) |
Jul 27, 2022 | 10.76 | 11.40 | 10.08 | 10.18 | 301,569 | +0.10(+0.99%) |
Jul 26, 2022 | 9.850 | 10.34 | 9.500 | 10.08 | 99,247 | +0.25(+2.54%) |
Jul 25, 2022 | 9.660 | 10.17 | 9.210 | 9.830 | 85,884 | +0.25(+2.61%) |
Jul 22, 2022 | 9.750 | 9.750 | 9.030 | 9.580 | 90,122 | -0.17(-1.74%) |
Jul 21, 2022 | 9.200 | 9.840 | 8.960 | 9.750 | 138,629 | +0.54(+5.86%) |
Jul 20, 2022 | 8.740 | 9.400 | 8.600 | 9.210 | 114,697 | +0.61(+7.09%) |
Jul 19, 2022 | 8.840 | 8.900 | 8.600 | 8.600 | 38,325 | -0.27(-3.04%) |
Jul 18, 2022 | 9.190 | 9.440 | 8.700 | 8.870 | 80,797 | -0.23(-2.53%) |
Jul 15, 2022 | 8.170 | 9.200 | 7.934 | 9.100 | 174,732 | +1.07(+13.33%) |
Jul 14, 2022 | 7.980 | 8.214 | 7.910 | 8.030 | 15,525 | +0.03(+0.37%) |
Jul 13, 2022 | 7.900 | 8.300 | 7.900 | 8.000 | 30,780 | -0.08(-0.99%) |
Jul 12, 2022 | 8.140 | 8.266 | 7.930 | 8.080 | 30,164 | +0.08(+1.00%) |
Jul 11, 2022 | 8.240 | 8.455 | 8.000 | 8.000 | 23,706 | -0.39(-4.65%) |
Jul 08, 2022 | 8.260 | 8.490 | 8.155 | 8.390 | 15,844 | +0.13(+1.57%) |
Jul 07, 2022 | 7.570 | 8.520 | 7.570 | 8.260 | 58,981 | +0.21(+2.61%) |
Jul 06, 2022 | 8.060 | 8.250 | 7.890 | 8.050 | 26,517 | -0.09(-1.11%) |
Jul 05, 2022 | 7.390 | 8.200 | 7.320 | 8.140 | 115,698 | +0.72(+9.70%) |
Jul 01, 2022 | 7.330 | 7.520 | 7.295 | 7.420 | 17,578 | -0.10(-1.33%) |
Jun 30, 2022 | 7.770 | 8.010 | 7.280 | 7.520 | 159,987 | -0.26(-3.34%) |
Jun 29, 2022 | 7.730 | 7.985 | 7.649 | 7.780 | 11,923 | +0.03(+0.39%) |
Jun 28, 2022 | 7.960 | 8.010 | 7.600 | 7.750 | 11,631 | -0.21(-2.64%) |
Jun 27, 2022 | 7.820 | 8.020 | 7.620 | 7.960 | 28,900 | -0.08(-1.00%) |
Jun 24, 2022 | 8.270 | 8.300 | 8.040 | 8.040 | 47,453 | -0.12(-1.47%) |
Jun 23, 2022 | 7.730 | 8.190 | 7.605 | 8.160 | 73,646 | +0.61(+8.08%) |
Jun 22, 2022 | 7.620 | 7.830 | 7.530 | 7.550 | 44,297 | -0.02(-0.26%) |
Jun 21, 2022 | 7.780 | 7.780 | 7.470 | 7.570 | 35,653 | -0.06(-0.79%) |
Jun 17, 2022 | 6.870 | 7.630 | 6.870 | 7.630 | 184,188 | +0.70(+10.10%) |
Jun 16, 2022 | 7.050 | 7.154 | 6.800 | 6.930 | 43,998 | -0.26(-3.62%) |
Jun 15, 2022 | 6.660 | 7.300 | 6.600 | 7.190 | 60,932 | +0.52(+7.80%) |
Jun 14, 2022 | 6.550 | 6.712 | 6.500 | 6.670 | 11,142 | +0.15(+2.30%) |
Jun 13, 2022 | 6.610 | 7.016 | 6.260 | 6.520 | 155,311 | -0.32(-4.68%) |
Jun 10, 2022 | 6.970 | 7.160 | 6.720 | 6.840 | 50,810 | -0.33(-4.60%) |
Jun 09, 2022 | 7.880 | 7.880 | 7.120 | 7.170 | 175,860 | -0.22(-2.98%) |
Jun 08, 2022 | 7.240 | 7.600 | 7.192 | 7.390 | 72,161 | +0.03(+0.41%) |
Jun 07, 2022 | 7.070 | 7.476 | 7.010 | 7.360 | 63,722 | +0.23(+3.23%) |
Jun 06, 2022 | 7.270 | 7.380 | 7.110 | 7.130 | 40,706 | -0.13(-1.79%) |
Jun 03, 2022 | 7.310 | 7.395 | 7.150 | 7.260 | 57,637 | -0.20(-2.68%) |
Jun 02, 2022 | 7.400 | 7.560 | 7.290 | 7.460 | 54,979 | +0.01(+0.13%) |