Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.50 | 10.66 | 10.02 | 10.09 | 1,439,586 | -0.52(-4.90%) |
Aug 30, 2022 | 11.09 | 11.09 | 10.50 | 10.61 | 1,179,428 | -0.45(-4.08%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,160,721 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.64 | 11.10 | 11.18 | 973,256 | -0.14(-1.27%) |
Aug 25, 2022 | 11.37 | 11.44 | 10.79 | 11.33 | 1,034,306 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.85 | 11.08 | 11.21 | 1,096,403 | -0.25(-2.17%) |
Aug 23, 2022 | 11.81 | 12.01 | 11.45 | 11.45 | 1,047,669 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,887,470 | +0.26(+2.31%) |
Aug 19, 2022 | 12.16 | 12.36 | 11.40 | 11.45 | 2,302,906 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.16 | 11.69 | 12.13 | 1,153,089 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.68 | 11.10 | 11.57 | 804,904 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,373 | +0.14(+1.23%) |
Aug 15, 2022 | 10.97 | 11.13 | 10.64 | 11.04 | 753,001 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.40 | 10.72 | 11.29 | 920,606 | +0.55(+5.15%) |
Aug 11, 2022 | 10.81 | 11.05 | 10.68 | 10.74 | 875,870 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.72 | 10.18 | 10.59 | 908,012 | +0.16(+1.54%) |
Aug 09, 2022 | 10.19 | 10.48 | 10.04 | 10.43 | 873,385 | +0.25(+2.44%) |
Aug 08, 2022 | 9.724 | 10.19 | 9.660 | 10.18 | 922,752 | +0.38(+3.92%) |
Aug 05, 2022 | 9.404 | 9.932 | 9.307 | 9.796 | 326,688 | +0.17(+1.75%) |
Aug 04, 2022 | 9.748 | 9.907 | 9.432 | 9.628 | 711,511 | -0.21(-2.12%) |
Aug 03, 2022 | 9.724 | 9.908 | 9.468 | 9.836 | 848,997 | +0.16(+1.66%) |
Aug 02, 2022 | 9.916 | 9.996 | 9.652 | 9.676 | 398,568 | -0.34(-3.36%) |
Aug 01, 2022 | 9.988 | 10.09 | 9.644 | 10.01 | 737,775 | -0.08(-0.79%) |
Jul 29, 2022 | 9.988 | 10.28 | 9.988 | 10.09 | 673,342 | +0.14(+1.45%) |
Jul 28, 2022 | 9.924 | 10.01 | 9.436 | 9.948 | 703,225 | +0.07(+0.69%) |
Jul 27, 2022 | 9.920 | 10.15 | 9.690 | 9.880 | 1,068,794 | +0.13(+1.38%) |
Jul 26, 2022 | 10.16 | 10.24 | 9.540 | 9.745 | 927,421 | -0.09(-0.97%) |
Jul 25, 2022 | 9.421 | 9.876 | 9.136 | 9.840 | 1,008,290 | +0.61(+6.60%) |
Jul 22, 2022 | 9.009 | 9.231 | 8.811 | 9.231 | 1,098,488 | +0.36(+4.01%) |
Jul 21, 2022 | 8.732 | 8.875 | 8.376 | 8.875 | 1,001,446 | -0.05(-0.53%) |
Jul 20, 2022 | 8.780 | 9.073 | 8.384 | 8.922 | 1,493,630 | +0.21(+2.45%) |
Jul 19, 2022 | 8.946 | 9.215 | 8.613 | 8.708 | 2,153,480 | -0.06(-0.72%) |
Jul 18, 2022 | 8.621 | 8.985 | 8.590 | 8.772 | 1,088,745 | +0.30(+3.55%) |
Jul 15, 2022 | 8.035 | 8.518 | 7.877 | 8.471 | 957,899 | +0.42(+5.21%) |
Jul 14, 2022 | 7.933 | 8.115 | 7.600 | 8.051 | 762,356 | +0.02(+0.20%) |
Jul 13, 2022 | 7.624 | 8.218 | 7.624 | 8.035 | 825,877 | +0.36(+4.64%) |
Jul 12, 2022 | 7.671 | 7.925 | 7.553 | 7.679 | 588,813 | -0.24(-3.00%) |
Jul 11, 2022 | 7.719 | 7.996 | 7.621 | 7.917 | 779,854 | +0.28(+3.63%) |
Jul 08, 2022 | 7.885 | 7.885 | 7.473 | 7.640 | 899,005 | -0.08(-1.03%) |
Jul 07, 2022 | 6.943 | 7.766 | 6.943 | 7.719 | 1,080,325 | +0.93(+13.77%) |
Jul 06, 2022 | 6.729 | 6.943 | 6.278 | 6.785 | 1,092,675 | -0.02(-0.35%) |
Jul 05, 2022 | 6.951 | 6.975 | 6.500 | 6.808 | 891,819 | -0.30(-4.23%) |
Jul 01, 2022 | 7.054 | 7.188 | 6.701 | 7.109 | 691,070 | +0.24(+3.46%) |
Jun 30, 2022 | 7.196 | 7.521 | 6.737 | 6.872 | 1,456,239 | -0.59(-7.95%) |
Jun 29, 2022 | 7.830 | 7.845 | 7.378 | 7.465 | 971,653 | -0.27(-3.46%) |
Jun 28, 2022 | 7.984 | 8.046 | 7.530 | 7.733 | 1,065,253 | +0.07(+0.92%) |
Jun 27, 2022 | 7.232 | 7.748 | 7.168 | 7.663 | 1,211,844 | +0.55(+7.70%) |
Jun 24, 2022 | 7.045 | 7.270 | 6.857 | 7.115 | 838,656 | +0.20(+2.83%) |
Jun 23, 2022 | 7.702 | 7.906 | 6.778 | 6.919 | 2,427,684 | -0.85(-10.89%) |
Jun 22, 2022 | 7.420 | 7.890 | 7.342 | 7.765 | 1,193,697 | -0.04(-0.50%) |
Jun 21, 2022 | 8.093 | 8.093 | 7.600 | 7.804 | 1,245,991 | +0.38(+5.17%) |
Jun 17, 2022 | 7.318 | 7.538 | 7.013 | 7.420 | 2,052,999 | +0.18(+2.49%) |
Jun 16, 2022 | 7.827 | 8.086 | 7.225 | 7.240 | 1,987,122 | -0.78(-9.76%) |
Jun 15, 2022 | 7.913 | 8.399 | 7.874 | 8.023 | 1,978,255 | +0.30(+3.85%) |
Jun 14, 2022 | 9.393 | 9.471 | 7.498 | 7.725 | 5,036,751 | -1.53(-16.50%) |
Jun 13, 2022 | 9.988 | 10.14 | 9.189 | 9.252 | 2,398,913 | -1.28(-12.12%) |
Jun 10, 2022 | 10.38 | 10.97 | 10.15 | 10.53 | 1,598,722 | -0.09(-0.81%) |
Jun 09, 2022 | 11.07 | 11.08 | 9.933 | 10.61 | 3,887,139 | -0.63(-5.64%) |
Jun 08, 2022 | 11.30 | 11.51 | 10.79 | 11.25 | 2,257,577 | +0.12(+1.05%) |
Jun 07, 2022 | 10.76 | 11.29 | 10.69 | 11.13 | 1,750,894 | +0.41(+3.80%) |
Jun 06, 2022 | 10.61 | 10.78 | 10.46 | 10.72 | 862,929 | +0.21(+2.01%) |
Jun 03, 2022 | 10.37 | 10.57 | 10.29 | 10.51 | 974,535 | +0.16(+1.51%) |
Jun 02, 2022 | 10.37 | 10.62 | 10.21 | 10.36 | 697,466 | -0.03(-0.30%) |