Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.240 | 9.460 | 9.150 | 9.180 | 404,175 | +0.01(+0.11%) |
Aug 30, 2022 | 9.680 | 9.788 | 9.111 | 9.170 | 418,551 | -0.42(-4.38%) |
Aug 29, 2022 | 9.700 | 9.800 | 9.400 | 9.590 | 537,119 | -0.41(-4.10%) |
Aug 26, 2022 | 10.23 | 10.46 | 9.900 | 10.00 | 538,813 | -0.27(-2.63%) |
Aug 25, 2022 | 9.510 | 10.27 | 9.510 | 10.27 | 580,059 | +0.88(+9.37%) |
Aug 24, 2022 | 9.040 | 9.490 | 8.950 | 9.390 | 380,039 | +0.44(+4.92%) |
Aug 23, 2022 | 9.060 | 9.260 | 8.800 | 8.950 | 490,618 | +0.00(+0.00%) |
Aug 22, 2022 | 9.310 | 9.370 | 8.840 | 8.950 | 841,281 | -0.74(-7.64%) |
Aug 19, 2022 | 10.61 | 10.75 | 9.615 | 9.690 | 929,554 | -1.26(-11.51%) |
Aug 18, 2022 | 10.90 | 11.10 | 10.86 | 10.95 | 569,986 | -0.04(-0.36%) |
Aug 17, 2022 | 11.56 | 11.56 | 10.94 | 10.99 | 663,173 | -0.76(-6.47%) |
Aug 16, 2022 | 11.86 | 12.04 | 11.73 | 11.75 | 910,611 | -0.05(-0.42%) |
Aug 15, 2022 | 11.68 | 12.09 | 11.42 | 11.80 | 655,313 | +0.27(+2.34%) |
Aug 12, 2022 | 11.32 | 11.73 | 11.23 | 11.53 | 687,251 | +0.37(+3.32%) |
Aug 11, 2022 | 11.04 | 11.33 | 10.70 | 11.16 | 864,909 | +0.28(+2.57%) |
Aug 10, 2022 | 10.75 | 11.00 | 10.62 | 10.88 | 586,695 | +0.38(+3.62%) |
Aug 09, 2022 | 10.40 | 10.57 | 10.12 | 10.50 | 595,919 | -0.04(-0.38%) |
Aug 08, 2022 | 10.80 | 11.01 | 10.31 | 10.54 | 893,445 | -0.08(-0.75%) |
Aug 05, 2022 | 10.34 | 10.83 | 10.16 | 10.62 | 862,133 | +0.11(+1.05%) |
Aug 04, 2022 | 10.00 | 10.60 | 9.930 | 10.51 | 1,045,178 | +0.62(+6.27%) |
Aug 03, 2022 | 9.340 | 10.40 | 9.290 | 9.890 | 1,456,793 | +0.66(+7.15%) |
Aug 02, 2022 | 8.690 | 9.310 | 8.560 | 9.230 | 714,951 | +0.54(+6.21%) |
Aug 01, 2022 | 8.620 | 8.930 | 8.320 | 8.690 | 461,155 | -0.03(-0.34%) |
Jul 29, 2022 | 8.800 | 8.820 | 8.500 | 8.720 | 358,482 | -0.06(-0.68%) |
Jul 28, 2022 | 8.400 | 8.830 | 8.290 | 8.780 | 657,308 | +0.50(+6.04%) |
Jul 27, 2022 | 7.900 | 8.330 | 7.810 | 8.280 | 437,043 | +0.37(+4.68%) |
Jul 26, 2022 | 8.000 | 8.005 | 7.770 | 7.910 | 309,151 | -0.11(-1.37%) |
Jul 25, 2022 | 7.800 | 8.063 | 7.560 | 8.020 | 386,350 | +0.26(+3.35%) |
Jul 22, 2022 | 8.550 | 8.580 | 7.520 | 7.760 | 869,155 | -0.76(-8.92%) |
Jul 21, 2022 | 8.770 | 8.890 | 8.150 | 8.520 | 1,068,379 | -0.66(-7.19%) |
Jul 20, 2022 | 8.740 | 9.200 | 8.720 | 9.180 | 914,948 | +0.50(+5.76%) |
Jul 19, 2022 | 8.430 | 8.790 | 8.410 | 8.680 | 860,828 | +0.54(+6.63%) |
Jul 18, 2022 | 8.010 | 8.600 | 8.000 | 8.140 | 1,041,685 | +0.33(+4.23%) |
Jul 15, 2022 | 7.990 | 8.060 | 7.504 | 7.810 | 710,327 | -0.06(-0.76%) |
Jul 14, 2022 | 7.750 | 7.950 | 7.535 | 7.870 | 657,450 | -0.05(-0.63%) |
Jul 13, 2022 | 7.390 | 7.955 | 7.260 | 7.920 | 964,197 | +0.35(+4.62%) |
Jul 12, 2022 | 6.970 | 7.650 | 6.820 | 7.570 | 1,020,529 | +0.61(+8.76%) |
Jul 11, 2022 | 6.900 | 7.110 | 6.710 | 6.960 | 730,555 | -0.09(-1.28%) |
Jul 08, 2022 | 6.650 | 7.190 | 6.570 | 7.050 | 1,154,056 | +0.40(+6.02%) |
Jul 07, 2022 | 6.250 | 6.730 | 6.200 | 6.650 | 1,124,677 | +0.46(+7.43%) |
Jul 06, 2022 | 6.200 | 6.570 | 6.055 | 6.190 | 903,239 | -0.06(-0.96%) |
Jul 05, 2022 | 5.780 | 6.260 | 5.450 | 6.250 | 1,246,303 | +0.27(+4.52%) |
Jul 01, 2022 | 5.850 | 6.170 | 5.765 | 5.980 | 590,399 | +0.00(+0.00%) |
Jun 30, 2022 | 5.710 | 6.190 | 5.555 | 5.980 | 971,194 | +0.12(+2.05%) |
Jun 29, 2022 | 6.110 | 6.110 | 5.590 | 5.860 | 1,356,076 | -0.31(-5.02%) |
Jun 28, 2022 | 6.420 | 6.870 | 6.100 | 6.170 | 1,004,836 | -0.12(-1.91%) |
Jun 27, 2022 | 6.320 | 6.358 | 5.950 | 6.290 | 1,296,298 | +0.04(+0.64%) |
Jun 24, 2022 | 5.620 | 6.590 | 5.570 | 6.250 | 4,316,495 | +0.70(+12.61%) |
Jun 23, 2022 | 5.590 | 5.658 | 5.230 | 5.550 | 1,355,853 | +0.02(+0.36%) |
Jun 22, 2022 | 5.520 | 5.980 | 5.500 | 5.530 | 1,295,203 | -0.20(-3.49%) |
Jun 21, 2022 | 5.770 | 6.405 | 5.710 | 5.730 | 1,576,029 | +0.09(+1.60%) |
Jun 17, 2022 | 5.500 | 5.680 | 5.330 | 5.640 | 1,694,032 | +0.21(+3.87%) |
Jun 16, 2022 | 5.740 | 5.840 | 5.330 | 5.430 | 1,141,888 | -0.58(-9.65%) |
Jun 15, 2022 | 5.830 | 6.200 | 5.760 | 6.010 | 1,163,124 | +0.24(+4.16%) |
Jun 14, 2022 | 6.110 | 6.220 | 5.680 | 5.770 | 791,275 | -0.21(-3.51%) |
Jun 13, 2022 | 6.770 | 6.880 | 5.901 | 5.980 | 1,222,383 | -1.18(-16.48%) |
Jun 10, 2022 | 7.450 | 7.810 | 7.043 | 7.160 | 1,002,156 | -0.55(-7.13%) |
Jun 09, 2022 | 7.880 | 8.192 | 7.260 | 7.710 | 1,940,681 | -0.29(-3.63%) |
Jun 08, 2022 | 7.720 | 8.070 | 7.502 | 8.000 | 1,507,379 | +0.24(+3.09%) |
Jun 07, 2022 | 6.940 | 7.770 | 6.870 | 7.760 | 1,720,531 | +0.73(+10.38%) |
Jun 06, 2022 | 6.270 | 7.070 | 6.190 | 7.030 | 1,726,443 | +0.90(+14.68%) |
Jun 03, 2022 | 5.910 | 6.149 | 5.710 | 6.130 | 826,902 | +0.12(+2.00%) |
Jun 02, 2022 | 5.690 | 6.120 | 5.690 | 6.010 | 1,030,178 | +0.31(+5.44%) |