Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.580 | 9.810 | 9.470 | 9.480 | 197,174 | -0.20(-2.07%) |
Aug 30, 2022 | 9.990 | 9.990 | 9.560 | 9.680 | 217,058 | -0.28(-2.81%) |
Aug 29, 2022 | 10.14 | 10.36 | 9.900 | 9.960 | 276,413 | -0.27(-2.64%) |
Aug 26, 2022 | 11.06 | 11.14 | 10.06 | 10.23 | 504,588 | -0.83(-7.50%) |
Aug 25, 2022 | 11.20 | 11.29 | 10.84 | 11.06 | 274,722 | -0.04(-0.36%) |
Aug 24, 2022 | 10.78 | 11.13 | 10.62 | 11.10 | 287,772 | +0.29(+2.68%) |
Aug 23, 2022 | 10.70 | 11.30 | 10.69 | 10.81 | 370,972 | +0.16(+1.50%) |
Aug 22, 2022 | 10.18 | 10.66 | 10.18 | 10.65 | 132,660 | +0.14(+1.33%) |
Aug 19, 2022 | 10.70 | 10.70 | 10.46 | 10.51 | 157,309 | -0.27(-2.50%) |
Aug 18, 2022 | 10.79 | 10.93 | 10.66 | 10.78 | 208,735 | +0.09(+0.84%) |
Aug 17, 2022 | 11.20 | 11.30 | 10.68 | 10.69 | 326,806 | -0.61(-5.40%) |
Aug 16, 2022 | 11.20 | 11.35 | 10.96 | 11.30 | 409,068 | -0.06(-0.53%) |
Aug 15, 2022 | 10.97 | 11.38 | 10.97 | 11.36 | 239,822 | +0.02(+0.18%) |
Aug 12, 2022 | 10.94 | 11.50 | 10.94 | 11.34 | 348,800 | +0.39(+3.56%) |
Aug 11, 2022 | 11.47 | 11.50 | 10.92 | 10.95 | 240,291 | -0.51(-4.45%) |
Aug 10, 2022 | 11.53 | 11.82 | 11.27 | 11.46 | 430,003 | +0.03(+0.26%) |
Aug 09, 2022 | 11.48 | 11.56 | 11.06 | 11.43 | 264,971 | +0.07(+0.62%) |
Aug 08, 2022 | 11.06 | 11.58 | 10.98 | 11.36 | 399,119 | +0.45(+4.12%) |
Aug 05, 2022 | 10.65 | 10.91 | 10.24 | 10.91 | 491,732 | -0.05(-0.46%) |
Aug 04, 2022 | 10.47 | 11.20 | 10.33 | 10.96 | 1,097,954 | +0.83(+8.19%) |
Aug 03, 2022 | 10.63 | 10.63 | 9.990 | 10.13 | 471,860 | -0.40(-3.80%) |
Aug 02, 2022 | 10.99 | 11.44 | 10.53 | 10.53 | 508,614 | -0.27(-2.50%) |
Jul 29, 2022 | 10.80 | 0 | +0.30(+2.86%) | |||
Jul 28, 2022 | 10.45 | 10.84 | 10.33 | 10.50 | 529,285 | +0.50(+5.00%) |
Jul 27, 2022 | 9.830 | 10.14 | 9.570 | 10.00 | 603,980 | +0.17(+1.73%) |
Jul 26, 2022 | 9.400 | 9.860 | 9.400 | 9.830 | 440,703 | +0.41(+4.35%) |
Jul 25, 2022 | 9.940 | 9.940 | 9.280 | 9.420 | 502,771 | -0.55(-5.52%) |
Jul 22, 2022 | 10.23 | 10.72 | 9.860 | 9.970 | 482,251 | -0.18(-1.77%) |
Jul 21, 2022 | 10.05 | 10.41 | 9.930 | 10.15 | 409,393 | +0.26(+2.63%) |
Jul 20, 2022 | 10.60 | 10.76 | 9.880 | 9.890 | 419,979 | -0.68(-6.43%) |
Jul 19, 2022 | 10.74 | 10.80 | 10.39 | 10.57 | 339,292 | -0.01(-0.09%) |
Jul 18, 2022 | 10.84 | 11.00 | 10.58 | 10.58 | 399,396 | +0.07(+0.67%) |
Jul 15, 2022 | 10.96 | 10.96 | 10.23 | 10.51 | 523,386 | -0.34(-3.13%) |
Jul 14, 2022 | 10.93 | 11.01 | 10.33 | 10.85 | 588,063 | -0.64(-5.57%) |
Jul 13, 2022 | 11.05 | 11.86 | 10.87 | 11.49 | 451,671 | +0.38(+3.42%) |
Jul 12, 2022 | 11.57 | 11.67 | 11.01 | 11.11 | 547,185 | -0.48(-4.14%) |
Jul 11, 2022 | 11.55 | 12.05 | 11.51 | 11.59 | 232,873 | -0.11(-0.94%) |
Jul 08, 2022 | 11.96 | 12.11 | 11.50 | 11.70 | 281,700 | -0.12(-1.02%) |
Jul 07, 2022 | 11.78 | 12.24 | 11.59 | 11.82 | 471,188 | +0.13(+1.11%) |
Jul 06, 2022 | 12.18 | 12.18 | 11.09 | 11.69 | 444,616 | -0.11(-0.93%) |
Jul 05, 2022 | 12.51 | 12.87 | 11.44 | 11.80 | 687,168 | -1.23(-9.44%) |
Jul 04, 2022 | 12.27 | 13.06 | 12.27 | 13.03 | 342,979 | +0.95(+7.86%) |
Jun 30, 2022 | 12.08 | 0 | -1.12(-8.48%) | |||
Jun 29, 2022 | 13.65 | 13.88 | 12.96 | 13.20 | 276,842 | -0.23(-1.71%) |
Jun 28, 2022 | 14.35 | 14.35 | 13.40 | 13.43 | 207,569 | -0.79(-5.56%) |
Jun 27, 2022 | 13.92 | 14.27 | 13.68 | 14.22 | 226,520 | +0.32(+2.30%) |
Jun 24, 2022 | 13.46 | 14.03 | 13.11 | 13.90 | 316,456 | +0.38(+2.81%) |
Jun 23, 2022 | 14.53 | 14.86 | 13.33 | 13.52 | 454,383 | -1.06(-7.27%) |
Jun 22, 2022 | 14.94 | 15.40 | 14.58 | 14.58 | 305,383 | -0.38(-2.54%) |
Jun 21, 2022 | 14.83 | 15.29 | 14.64 | 14.96 | 355,337 | +0.13(+0.88%) |
Jun 20, 2022 | 15.02 | 15.02 | 14.66 | 14.83 | 105,096 | -0.06(-0.40%) |
Jun 17, 2022 | 14.90 | 15.29 | 14.72 | 14.89 | 315,462 | -0.26(-1.72%) |
Jun 16, 2022 | 14.40 | 15.30 | 13.97 | 15.15 | 478,015 | +0.61(+4.20%) |
Jun 15, 2022 | 14.89 | 15.18 | 14.03 | 14.54 | 533,061 | +0.09(+0.62%) |
Jun 14, 2022 | 15.35 | 15.35 | 14.17 | 14.45 | 412,561 | -0.73(-4.81%) |
Jun 13, 2022 | 15.99 | 16.20 | 15.17 | 15.18 | 1,036,277 | -1.69(-10.02%) |
Jun 10, 2022 | 14.90 | 17.07 | 14.82 | 16.87 | 992,275 | +1.63(+10.70%) |
Jun 09, 2022 | 15.70 | 15.80 | 15.16 | 15.24 | 241,564 | -0.66(-4.15%) |
Jun 08, 2022 | 15.96 | 16.11 | 15.59 | 15.90 | 91,932 | -0.14(-0.87%) |
Jun 07, 2022 | 15.63 | 16.25 | 15.63 | 16.04 | 117,880 | +0.17(+1.07%) |
Jun 06, 2022 | 16.59 | 16.59 | 15.65 | 15.87 | 652,840 | -0.41(-2.52%) |
Jun 03, 2022 | 16.57 | 16.90 | 16.17 | 16.28 | 307,886 | -0.71(-4.18%) |
Jun 02, 2022 | 16.00 | 17.12 | 16.00 | 16.99 | 911,593 | +1.25(+7.94%) |