Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.999 | 10.03 | 9.938 | 9.982 | 339,295 | +0.04(+0.44%) |
Aug 30, 2022 | 9.999 | 10.05 | 9.920 | 9.938 | 419,528 | -0.10(-1.01%) |
Aug 29, 2022 | 9.969 | 10.06 | 9.925 | 10.04 | 302,487 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.05 | 9.916 | 9.978 | 356,011 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.976 | 10.04 | 264,203 | +0.02(+0.17%) |
Aug 24, 2022 | 9.969 | 10.03 | 9.916 | 10.02 | 364,121 | +0.14(+1.41%) |
Aug 23, 2022 | 9.969 | 10.10 | 9.794 | 9.882 | 573,434 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.916 | 9.925 | 359,267 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.10 | 9.969 | 10.06 | 329,377 | -0.03(-0.26%) |
Aug 18, 2022 | 10.00 | 10.13 | 9.995 | 10.08 | 263,089 | +0.04(+0.44%) |
Aug 17, 2022 | 10.13 | 10.17 | 9.995 | 10.04 | 636,916 | -0.03(-0.35%) |
Aug 16, 2022 | 9.995 | 10.08 | 9.960 | 10.07 | 321,247 | +0.08(+0.79%) |
Aug 15, 2022 | 9.986 | 10.11 | 9.960 | 9.995 | 289,776 | +0.03(+0.35%) |
Aug 12, 2022 | 9.925 | 9.995 | 9.899 | 9.960 | 339,769 | +0.02(+0.18%) |
Aug 11, 2022 | 9.995 | 10.13 | 9.916 | 9.943 | 606,889 | +0.00(+0.00%) |
Aug 10, 2022 | 9.978 | 10.04 | 9.916 | 9.943 | 570,113 | +0.03(+0.26%) |
Aug 09, 2022 | 9.759 | 9.916 | 9.707 | 9.916 | 388,408 | +0.16(+1.61%) |
Aug 08, 2022 | 9.759 | 9.838 | 9.707 | 9.759 | 407,942 | +0.05(+0.54%) |
Aug 05, 2022 | 9.855 | 9.873 | 9.690 | 9.707 | 515,779 | -0.18(-1.85%) |
Aug 04, 2022 | 9.943 | 9.951 | 9.847 | 9.890 | 390,165 | -0.03(-0.26%) |
Aug 03, 2022 | 9.925 | 9.943 | 9.829 | 9.916 | 354,262 | +0.01(+0.09%) |
Aug 02, 2022 | 9.916 | 10.02 | 9.890 | 9.908 | 452,548 | +0.03(+0.35%) |
Aug 01, 2022 | 9.777 | 9.934 | 9.733 | 9.873 | 469,059 | +0.08(+0.80%) |
Jul 29, 2022 | 9.786 | 9.916 | 9.751 | 9.794 | 434,871 | +0.01(+0.09%) |
Jul 28, 2022 | 9.733 | 9.838 | 9.690 | 9.786 | 531,380 | +0.06(+0.58%) |
Jul 27, 2022 | 9.677 | 9.833 | 9.657 | 9.729 | 476,424 | +0.09(+0.90%) |
Jul 26, 2022 | 9.642 | 9.685 | 9.590 | 9.642 | 296,689 | +0.01(+0.09%) |
Jul 25, 2022 | 9.555 | 9.703 | 9.521 | 9.633 | 464,277 | +0.10(+1.09%) |
Jul 22, 2022 | 9.564 | 9.694 | 9.512 | 9.529 | 497,970 | +0.02(+0.18%) |
Jul 21, 2022 | 9.460 | 9.590 | 9.451 | 9.512 | 317,594 | +0.03(+0.27%) |
Jul 20, 2022 | 9.547 | 9.555 | 9.460 | 9.486 | 291,665 | -0.03(-0.36%) |
Jul 19, 2022 | 9.521 | 9.547 | 9.460 | 9.521 | 300,239 | +0.09(+0.92%) |
Jul 18, 2022 | 9.529 | 9.547 | 9.425 | 9.434 | 292,022 | -0.04(-0.46%) |
Jul 15, 2022 | 9.495 | 9.564 | 9.425 | 9.477 | 310,908 | +0.05(+0.55%) |
Jul 14, 2022 | 9.503 | 9.504 | 9.364 | 9.425 | 328,610 | -0.13(-1.36%) |
Jul 13, 2022 | 9.512 | 9.616 | 9.503 | 9.555 | 452,651 | -0.04(-0.45%) |
Jul 12, 2022 | 9.521 | 9.685 | 9.483 | 9.599 | 564,848 | +0.06(+0.64%) |
Jul 11, 2022 | 9.460 | 9.573 | 9.434 | 9.538 | 493,857 | +0.08(+0.83%) |
Jul 08, 2022 | 9.408 | 9.460 | 9.351 | 9.460 | 277,262 | +0.06(+0.65%) |
Jul 07, 2022 | 9.468 | 9.503 | 9.350 | 9.399 | 407,029 | +0.03(+0.28%) |
Jul 06, 2022 | 9.442 | 9.486 | 9.312 | 9.373 | 332,346 | -0.14(-1.46%) |
Jul 05, 2022 | 9.468 | 9.521 | 9.321 | 9.512 | 413,803 | +0.08(+0.83%) |
Jul 01, 2022 | 9.408 | 9.547 | 9.356 | 9.434 | 425,319 | +0.03(+0.28%) |
Jun 30, 2022 | 9.347 | 9.568 | 9.312 | 9.408 | 505,827 | +0.06(+0.65%) |
Jun 29, 2022 | 9.390 | 9.460 | 9.334 | 9.347 | 323,337 | -0.09(-0.97%) |
Jun 28, 2022 | 9.421 | 9.473 | 9.326 | 9.438 | 561,542 | +0.03(+0.27%) |
Jun 27, 2022 | 9.240 | 9.421 | 9.192 | 9.412 | 568,784 | +0.22(+2.44%) |
Jun 24, 2022 | 9.033 | 9.201 | 8.998 | 9.188 | 363,344 | +0.18(+2.01%) |
Jun 23, 2022 | 8.800 | 9.007 | 8.800 | 9.007 | 562,876 | +0.22(+2.45%) |
Jun 22, 2022 | 8.757 | 8.817 | 8.703 | 8.791 | 665,261 | -0.02(-0.20%) |
Jun 21, 2022 | 8.791 | 8.891 | 8.679 | 8.808 | 1,362,071 | +0.02(+0.20%) |
Jun 17, 2022 | 9.041 | 9.076 | 8.713 | 8.791 | 1,682,545 | -0.19(-2.11%) |
Jun 16, 2022 | 9.145 | 9.145 | 8.929 | 8.981 | 1,287,842 | -0.28(-3.07%) |
Jun 15, 2022 | 9.102 | 9.369 | 9.093 | 9.266 | 899,152 | +0.18(+1.99%) |
Jun 14, 2022 | 9.395 | 9.429 | 9.007 | 9.084 | 1,372,589 | -0.23(-2.50%) |
Jun 13, 2022 | 9.447 | 9.490 | 9.274 | 9.317 | 1,160,444 | -0.22(-2.26%) |
Jun 10, 2022 | 9.404 | 9.559 | 9.335 | 9.533 | 762,048 | +0.14(+1.47%) |
Jun 09, 2022 | 9.576 | 9.635 | 9.386 | 9.395 | 1,054,958 | -0.26(-2.68%) |
Jun 08, 2022 | 9.740 | 9.800 | 9.645 | 9.654 | 636,042 | -0.10(-1.06%) |
Jun 07, 2022 | 9.619 | 9.757 | 9.593 | 9.757 | 569,942 | +0.14(+1.43%) |
Jun 06, 2022 | 9.662 | 9.679 | 9.576 | 9.619 | 497,658 | +0.01(+0.09%) |
Jun 03, 2022 | 9.662 | 9.680 | 9.576 | 9.611 | 408,719 | -0.07(-0.71%) |
Jun 02, 2022 | 9.688 | 9.688 | 9.568 | 9.680 | 528,441 | -0.01(-0.09%) |