Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.26 | 10.26 | 9.970 | 10.19 | 58,778 | -0.07(-0.68%) |
Aug 30, 2022 | 10.44 | 10.44 | 10.23 | 10.26 | 179,410 | -0.09(-0.87%) |
Aug 29, 2022 | 10.30 | 10.37 | 10.24 | 10.35 | 53,821 | -0.05(-0.48%) |
Aug 26, 2022 | 10.67 | 10.67 | 10.40 | 10.40 | 91,646 | -0.19(-1.79%) |
Aug 25, 2022 | 10.44 | 10.62 | 9.520 | 10.59 | 50,182 | +0.11(+1.05%) |
Aug 24, 2022 | 10.19 | 10.51 | 9.920 | 10.48 | 123,410 | +0.29(+2.85%) |
Aug 23, 2022 | 10.17 | 10.38 | 10.13 | 10.19 | 58,962 | -0.05(-0.49%) |
Aug 22, 2022 | 10.19 | 10.24 | 10.14 | 10.24 | 55,860 | -0.06(-0.58%) |
Aug 19, 2022 | 10.06 | 10.32 | 10.06 | 10.30 | 49,057 | +0.05(+0.49%) |
Aug 18, 2022 | 10.12 | 10.28 | 10.03 | 10.25 | 44,317 | +0.11(+1.08%) |
Aug 17, 2022 | 10.19 | 10.21 | 10.09 | 10.14 | 223,244 | -0.07(-0.69%) |
Aug 16, 2022 | 10.20 | 10.35 | 10.17 | 10.21 | 63,051 | -0.09(-0.87%) |
Aug 15, 2022 | 10.12 | 10.33 | 9.929 | 10.30 | 127,633 | +0.05(+0.48%) |
Aug 12, 2022 | 10.03 | 10.26 | 9.900 | 10.25 | 151,692 | +0.24(+2.44%) |
Aug 11, 2022 | 10.17 | 10.39 | 9.919 | 10.01 | 139,544 | -0.05(-0.49%) |
Aug 10, 2022 | 9.841 | 10.14 | 9.841 | 10.06 | 190,696 | +0.26(+2.69%) |
Aug 09, 2022 | 9.978 | 10.03 | 9.587 | 9.792 | 232,764 | -0.14(-1.38%) |
Aug 08, 2022 | 9.773 | 9.988 | 9.773 | 9.929 | 70,205 | +0.14(+1.40%) |
Aug 05, 2022 | 9.851 | 9.968 | 9.617 | 9.792 | 95,517 | -0.05(-0.50%) |
Aug 04, 2022 | 9.314 | 9.988 | 9.314 | 9.841 | 220,481 | +0.43(+4.56%) |
Aug 03, 2022 | 8.728 | 9.558 | 8.728 | 9.412 | 173,530 | +0.86(+10.05%) |
Aug 02, 2022 | 8.718 | 8.751 | 8.424 | 8.552 | 181,730 | -0.16(-1.79%) |
Aug 01, 2022 | 8.787 | 8.836 | 8.611 | 8.709 | 55,326 | -0.06(-0.67%) |
Jul 29, 2022 | 8.845 | 8.845 | 8.640 | 8.767 | 76,154 | -0.05(-0.55%) |
Jul 28, 2022 | 8.972 | 8.972 | 8.767 | 8.816 | 45,760 | -0.10(-1.10%) |
Jul 27, 2022 | 8.953 | 8.982 | 8.860 | 8.914 | 94,775 | +0.05(+0.55%) |
Jul 26, 2022 | 9.041 | 9.041 | 8.796 | 8.865 | 51,011 | -0.17(-1.84%) |
Jul 25, 2022 | 9.070 | 9.089 | 8.982 | 9.031 | 40,750 | -0.07(-0.75%) |
Jul 22, 2022 | 9.158 | 9.236 | 8.933 | 9.099 | 78,531 | -0.01(-0.11%) |
Jul 21, 2022 | 9.148 | 9.236 | 8.972 | 9.109 | 59,877 | -0.12(-1.27%) |
Jul 20, 2022 | 9.187 | 9.236 | 9.099 | 9.226 | 44,914 | -0.03(-0.32%) |
Jul 19, 2022 | 9.070 | 9.343 | 9.070 | 9.255 | 69,202 | +0.31(+3.49%) |
Jul 18, 2022 | 9.011 | 9.226 | 8.923 | 8.943 | 37,580 | -0.07(-0.76%) |
Jul 15, 2022 | 9.158 | 9.158 | 8.894 | 9.011 | 66,446 | -0.02(-0.22%) |
Jul 14, 2022 | 8.709 | 9.138 | 8.670 | 9.031 | 69,083 | +0.10(+1.09%) |
Jul 13, 2022 | 8.796 | 8.958 | 8.728 | 8.933 | 40,468 | +0.01(+0.11%) |
Jul 12, 2022 | 8.757 | 8.982 | 8.757 | 8.923 | 39,429 | +0.10(+1.11%) |
Jul 11, 2022 | 8.601 | 8.884 | 8.553 | 8.826 | 75,282 | +0.21(+2.49%) |
Jul 08, 2022 | 8.572 | 8.650 | 8.445 | 8.611 | 57,424 | -0.05(-0.56%) |
Jul 07, 2022 | 8.591 | 8.884 | 8.582 | 8.660 | 69,082 | +0.06(+0.68%) |
Jul 06, 2022 | 8.699 | 8.699 | 8.328 | 8.601 | 97,421 | -0.19(-2.11%) |
Jul 05, 2022 | 8.884 | 8.884 | 8.619 | 8.787 | 73,590 | -0.26(-2.91%) |
Jul 01, 2022 | 8.855 | 9.099 | 8.806 | 9.050 | 50,669 | +0.14(+1.53%) |
Jun 30, 2022 | 8.640 | 8.982 | 8.591 | 8.914 | 64,271 | +0.15(+1.67%) |
Jun 29, 2022 | 9.050 | 9.050 | 8.660 | 8.767 | 67,499 | -0.29(-3.23%) |
Jun 28, 2022 | 9.314 | 9.402 | 9.041 | 9.060 | 50,460 | -0.23(-2.52%) |
Jun 27, 2022 | 9.265 | 9.382 | 9.119 | 9.294 | 74,535 | +0.11(+1.17%) |
Jun 24, 2022 | 9.080 | 9.324 | 8.943 | 9.187 | 137,380 | +0.12(+1.29%) |
Jun 23, 2022 | 9.089 | 9.153 | 8.845 | 9.070 | 72,725 | +0.02(+0.22%) |
Jun 22, 2022 | 9.041 | 9.343 | 9.031 | 9.050 | 78,611 | -0.23(-2.52%) |
Jun 21, 2022 | 9.070 | 9.299 | 8.962 | 9.285 | 107,346 | +0.26(+2.92%) |
Jun 17, 2022 | 8.943 | 9.050 | 8.718 | 9.021 | 193,770 | +0.08(+0.87%) |
Jun 16, 2022 | 9.187 | 9.255 | 8.855 | 8.943 | 154,678 | -0.48(-5.08%) |
Jun 15, 2022 | 9.353 | 9.568 | 9.216 | 9.421 | 111,930 | +0.15(+1.58%) |
Jun 14, 2022 | 9.128 | 9.470 | 9.070 | 9.275 | 157,915 | +0.08(+0.85%) |
Jun 13, 2022 | 9.021 | 9.333 | 8.787 | 9.197 | 312,555 | -0.04(-0.42%) |
Jun 10, 2022 | 9.460 | 9.578 | 9.070 | 9.236 | 214,377 | -0.35(-3.67%) |
Jun 09, 2022 | 9.177 | 9.714 | 9.070 | 9.587 | 253,276 | +0.21(+2.29%) |
Jun 08, 2022 | 9.226 | 9.470 | 9.041 | 9.373 | 217,789 | +0.15(+1.59%) |
Jun 07, 2022 | 9.499 | 9.499 | 9.153 | 9.226 | 133,212 | -0.33(-3.47%) |
Jun 06, 2022 | 9.314 | 9.617 | 9.148 | 9.558 | 167,380 | +0.38(+4.15%) |
Jun 03, 2022 | 9.499 | 9.919 | 9.038 | 9.177 | 87,629 | -0.39(-4.08%) |
Jun 02, 2022 | 9.226 | 9.587 | 9.226 | 9.568 | 249,231 | +0.35(+3.81%) |