Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.370 | 9.460 | 9.230 | 9.240 | 417,189 | -0.23(-2.43%) |
Aug 30, 2022 | 9.630 | 9.710 | 9.400 | 9.470 | 339,371 | -0.23(-2.37%) |
Aug 29, 2022 | 9.660 | 9.750 | 9.540 | 9.700 | 386,788 | -0.08(-0.82%) |
Aug 26, 2022 | 9.900 | 9.970 | 9.740 | 9.780 | 448,197 | -0.06(-0.61%) |
Aug 25, 2022 | 9.590 | 9.870 | 9.580 | 9.840 | 297,365 | +0.29(+3.04%) |
Aug 24, 2022 | 9.510 | 9.570 | 9.375 | 9.550 | 421,458 | +0.00(+0.00%) |
Aug 23, 2022 | 9.530 | 9.650 | 9.520 | 9.550 | 397,703 | -0.03(-0.31%) |
Aug 22, 2022 | 9.760 | 9.780 | 9.570 | 9.580 | 366,658 | -0.32(-3.23%) |
Aug 19, 2022 | 10.09 | 10.10 | 9.820 | 9.900 | 469,164 | -0.25(-2.46%) |
Aug 18, 2022 | 10.12 | 10.23 | 10.05 | 10.15 | 288,422 | +0.06(+0.59%) |
Aug 17, 2022 | 9.980 | 10.10 | 9.840 | 10.09 | 439,528 | -0.01(-0.10%) |
Aug 16, 2022 | 9.940 | 10.12 | 9.860 | 10.10 | 551,795 | +0.10(+1.00%) |
Aug 15, 2022 | 9.770 | 10.04 | 9.730 | 10.00 | 1,046,672 | +0.15(+1.52%) |
Aug 12, 2022 | 9.530 | 9.860 | 9.370 | 9.850 | 914,198 | +0.38(+4.01%) |
Aug 11, 2022 | 9.440 | 9.560 | 9.280 | 9.470 | 610,380 | +0.09(+0.96%) |
Aug 10, 2022 | 9.280 | 9.450 | 9.220 | 9.380 | 700,056 | +0.20(+2.18%) |
Aug 09, 2022 | 9.190 | 9.255 | 9.050 | 9.180 | 1,312,547 | +0.25(+2.80%) |
Aug 08, 2022 | 9.040 | 9.150 | 8.930 | 8.930 | 1,082,251 | +0.02(+0.22%) |
Aug 05, 2022 | 8.860 | 9.020 | 8.785 | 8.910 | 1,181,022 | +0.08(+0.91%) |
Aug 04, 2022 | 9.030 | 9.190 | 8.650 | 8.830 | 5,674,289 | -1.88(-17.55%) |
Aug 03, 2022 | 10.69 | 10.78 | 10.52 | 10.71 | 350,428 | +0.14(+1.32%) |
Aug 02, 2022 | 10.82 | 10.98 | 10.54 | 10.57 | 342,232 | -0.21(-1.95%) |
Aug 01, 2022 | 10.24 | 10.83 | 10.17 | 10.78 | 448,839 | +0.55(+5.38%) |
Jul 29, 2022 | 10.42 | 10.83 | 10.19 | 10.23 | 354,809 | -0.02(-0.20%) |
Jul 28, 2022 | 10.25 | 10.27 | 10.13 | 10.25 | 262,224 | +0.06(+0.59%) |
Jul 27, 2022 | 10.11 | 10.23 | 10.00 | 10.19 | 225,086 | +0.05(+0.49%) |
Jul 26, 2022 | 10.12 | 10.23 | 10.09 | 10.14 | 266,166 | -0.08(-0.78%) |
Jul 25, 2022 | 10.12 | 10.24 | 10.05 | 10.22 | 289,781 | +0.12(+1.19%) |
Jul 22, 2022 | 10.15 | 10.20 | 10.00 | 10.10 | 245,917 | -0.01(-0.10%) |
Jul 21, 2022 | 10.01 | 10.22 | 9.940 | 10.11 | 200,353 | -0.12(-1.17%) |
Jul 20, 2022 | 10.38 | 10.42 | 10.06 | 10.23 | 254,522 | -0.26(-2.48%) |
Jul 19, 2022 | 10.18 | 10.65 | 10.18 | 10.49 | 506,935 | +0.41(+4.07%) |
Jul 18, 2022 | 10.10 | 10.32 | 10.02 | 10.08 | 370,797 | +0.14(+1.41%) |
Jul 15, 2022 | 9.590 | 9.975 | 9.560 | 9.940 | 385,500 | +0.57(+6.08%) |
Jul 14, 2022 | 9.310 | 9.490 | 9.235 | 9.370 | 340,251 | -0.12(-1.26%) |
Jul 13, 2022 | 9.380 | 9.635 | 9.320 | 9.490 | 353,280 | +0.02(+0.21%) |
Jul 12, 2022 | 9.470 | 9.750 | 9.410 | 9.470 | 426,969 | -0.08(-0.84%) |
Jul 11, 2022 | 9.610 | 9.685 | 9.505 | 9.550 | 290,678 | -0.18(-1.85%) |
Jul 08, 2022 | 9.760 | 9.880 | 9.595 | 9.730 | 598,295 | +0.02(+0.21%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.630 | 9.710 | 514,804 | +0.15(+1.57%) |
Jul 06, 2022 | 9.610 | 9.830 | 9.470 | 9.560 | 612,306 | -0.13(-1.34%) |
Jul 05, 2022 | 9.750 | 9.860 | 9.600 | 9.690 | 440,640 | -0.26(-2.61%) |
Jul 01, 2022 | 9.790 | 10.15 | 9.790 | 9.950 | 349,061 | +0.10(+1.02%) |
Jun 30, 2022 | 9.700 | 9.895 | 9.670 | 9.850 | 344,169 | -0.02(-0.20%) |
Jun 29, 2022 | 10.16 | 10.25 | 9.860 | 9.870 | 385,707 | -0.21(-2.08%) |
Jun 28, 2022 | 10.20 | 10.32 | 9.955 | 10.08 | 586,222 | -0.08(-0.79%) |
Jun 27, 2022 | 10.04 | 10.31 | 9.980 | 10.16 | 583,487 | +0.19(+1.91%) |
Jun 24, 2022 | 9.700 | 10.47 | 9.700 | 9.970 | 2,000,394 | +0.30(+3.10%) |
Jun 23, 2022 | 10.01 | 10.20 | 9.660 | 9.670 | 526,754 | -0.39(-3.88%) |
Jun 22, 2022 | 9.520 | 10.12 | 9.520 | 10.06 | 401,182 | +0.48(+5.01%) |
Jun 21, 2022 | 9.740 | 9.910 | 9.580 | 9.580 | 506,318 | +0.03(+0.31%) |
Jun 17, 2022 | 9.520 | 9.590 | 9.290 | 9.550 | 734,467 | +0.12(+1.27%) |
Jun 16, 2022 | 9.170 | 9.460 | 9.130 | 9.430 | 536,647 | -0.03(-0.32%) |
Jun 15, 2022 | 9.490 | 9.505 | 9.310 | 9.460 | 241,905 | +0.10(+1.07%) |
Jun 14, 2022 | 9.450 | 9.450 | 9.170 | 9.360 | 253,201 | -0.12(-1.27%) |
Jun 13, 2022 | 9.510 | 9.545 | 9.210 | 9.480 | 385,411 | -0.27(-2.77%) |
Jun 10, 2022 | 10.25 | 10.25 | 9.750 | 9.750 | 214,056 | -0.73(-6.97%) |
Jun 09, 2022 | 10.64 | 10.64 | 10.44 | 10.48 | 243,242 | -0.19(-1.78%) |
Jun 08, 2022 | 10.85 | 10.85 | 10.57 | 10.67 | 200,416 | -0.16(-1.48%) |
Jun 07, 2022 | 10.58 | 10.87 | 10.56 | 10.83 | 385,305 | +0.22(+2.07%) |
Jun 06, 2022 | 10.53 | 10.66 | 10.42 | 10.61 | 331,602 | +0.28(+2.71%) |
Jun 03, 2022 | 10.33 | 10.35 | 10.07 | 10.33 | 324,416 | -0.14(-1.34%) |
Jun 02, 2022 | 10.29 | 10.47 | 10.21 | 10.47 | 246,291 | +0.27(+2.65%) |