Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.140 | 9.810 | 9.010 | 9.480 | 17,449 | +0.45(+4.98%) |
Aug 30, 2022 | 9.330 | 9.330 | 8.860 | 9.030 | 27,231 | -0.12(-1.31%) |
Aug 29, 2022 | 9.190 | 9.532 | 8.810 | 9.150 | 31,794 | +0.05(+0.55%) |
Aug 26, 2022 | 9.900 | 9.900 | 9.060 | 9.100 | 63,074 | -0.70(-7.14%) |
Aug 25, 2022 | 9.534 | 10.05 | 9.330 | 9.800 | 28,980 | +0.29(+3.05%) |
Aug 24, 2022 | 9.620 | 9.705 | 9.290 | 9.510 | 26,783 | +0.14(+1.49%) |
Aug 23, 2022 | 9.080 | 9.460 | 8.830 | 9.370 | 32,647 | +0.34(+3.77%) |
Aug 22, 2022 | 9.510 | 9.660 | 9.010 | 9.030 | 50,754 | -0.79(-8.04%) |
Aug 19, 2022 | 10.05 | 10.05 | 9.580 | 9.820 | 30,661 | -0.27(-2.68%) |
Aug 18, 2022 | 9.700 | 10.27 | 9.700 | 10.09 | 52,130 | +0.15(+1.51%) |
Aug 17, 2022 | 9.900 | 10.15 | 9.650 | 9.940 | 35,130 | -0.04(-0.40%) |
Aug 16, 2022 | 10.24 | 10.49 | 9.820 | 9.980 | 70,902 | -0.41(-3.95%) |
Aug 15, 2022 | 9.750 | 10.50 | 9.550 | 10.39 | 88,386 | +0.79(+8.23%) |
Aug 12, 2022 | 9.960 | 10.20 | 9.350 | 9.600 | 72,177 | -0.10(-1.03%) |
Aug 11, 2022 | 9.880 | 10.49 | 9.410 | 9.700 | 82,781 | -0.18(-1.82%) |
Aug 10, 2022 | 8.970 | 9.950 | 8.770 | 9.880 | 122,089 | +1.20(+13.82%) |
Aug 09, 2022 | 9.000 | 9.190 | 8.480 | 8.680 | 44,388 | -0.31(-3.45%) |
Aug 08, 2022 | 9.050 | 9.299 | 8.860 | 8.990 | 45,634 | +0.06(+0.67%) |
Aug 05, 2022 | 8.520 | 8.960 | 8.330 | 8.930 | 51,695 | +0.18(+2.06%) |
Aug 04, 2022 | 8.310 | 9.190 | 8.310 | 8.750 | 112,989 | +0.46(+5.55%) |
Aug 03, 2022 | 8.200 | 8.560 | 8.010 | 8.290 | 70,480 | +0.19(+2.35%) |
Aug 02, 2022 | 7.780 | 8.140 | 7.780 | 8.100 | 56,171 | +0.29(+3.71%) |
Aug 01, 2022 | 7.930 | 8.146 | 7.720 | 7.810 | 57,377 | -0.28(-3.46%) |
Jul 29, 2022 | 7.980 | 8.250 | 7.730 | 8.090 | 67,407 | +0.02(+0.25%) |
Jul 28, 2022 | 7.990 | 8.180 | 7.570 | 8.070 | 80,784 | +0.01(+0.12%) |
Jul 27, 2022 | 8.080 | 8.250 | 7.860 | 8.060 | 69,934 | +0.05(+0.62%) |
Jul 26, 2022 | 8.190 | 8.350 | 7.790 | 8.010 | 159,349 | -0.31(-3.73%) |
Jul 25, 2022 | 8.590 | 8.847 | 8.080 | 8.320 | 91,444 | -0.20(-2.35%) |
Jul 22, 2022 | 9.090 | 9.110 | 8.390 | 8.520 | 149,245 | -0.70(-7.59%) |
Jul 21, 2022 | 8.920 | 9.500 | 8.920 | 9.220 | 66,949 | +0.30(+3.36%) |
Jul 20, 2022 | 8.960 | 9.355 | 8.730 | 8.920 | 128,871 | +0.04(+0.45%) |
Jul 19, 2022 | 8.710 | 9.360 | 8.700 | 8.880 | 133,406 | +0.17(+1.95%) |
Jul 18, 2022 | 9.200 | 9.780 | 8.570 | 8.710 | 228,101 | -0.53(-5.74%) |
Jul 15, 2022 | 10.04 | 10.34 | 9.200 | 9.240 | 248,378 | -0.88(-8.70%) |
Jul 14, 2022 | 11.73 | 13.17 | 10.08 | 10.12 | 604,430 | -1.90(-15.81%) |
Jul 13, 2022 | 11.40 | 12.23 | 10.35 | 12.02 | 920,868 | +0.04(+0.33%) |
Jul 12, 2022 | 9.840 | 14.29 | 9.840 | 11.98 | 8,941,471 | +3.36(+38.98%) |
Jul 11, 2022 | 9.050 | 9.321 | 8.510 | 8.620 | 70,876 | -0.45(-4.96%) |
Jul 08, 2022 | 9.000 | 9.100 | 8.800 | 9.070 | 58,220 | -0.04(-0.44%) |
Jul 07, 2022 | 8.780 | 9.370 | 8.580 | 9.110 | 82,869 | +0.29(+3.29%) |
Jul 06, 2022 | 9.000 | 9.390 | 8.500 | 8.820 | 100,220 | +0.06(+0.68%) |
Jul 05, 2022 | 8.830 | 9.070 | 8.380 | 8.760 | 73,783 | -0.20(-2.23%) |
Jul 01, 2022 | 8.390 | 9.150 | 8.108 | 8.960 | 57,786 | +0.49(+5.79%) |
Jun 30, 2022 | 8.360 | 8.706 | 8.000 | 8.470 | 86,064 | -0.06(-0.70%) |
Jun 29, 2022 | 9.210 | 9.350 | 8.420 | 8.530 | 116,487 | -0.62(-6.78%) |
Jun 28, 2022 | 9.280 | 10.25 | 8.720 | 9.150 | 274,949 | +0.30(+3.39%) |
Jun 27, 2022 | 9.280 | 9.330 | 8.310 | 8.850 | 112,725 | +0.37(+4.36%) |
Jun 24, 2022 | 8.680 | 9.570 | 8.370 | 8.480 | 593,378 | +0.07(+0.83%) |
Jun 23, 2022 | 7.970 | 8.540 | 7.810 | 8.410 | 112,045 | +0.37(+4.60%) |
Jun 22, 2022 | 7.430 | 8.362 | 7.410 | 8.040 | 139,427 | +0.41(+5.37%) |
Jun 21, 2022 | 7.630 | 7.945 | 7.410 | 7.630 | 82,867 | +0.28(+3.81%) |
Jun 17, 2022 | 7.310 | 7.910 | 7.310 | 7.350 | 85,361 | +0.21(+2.94%) |
Jun 16, 2022 | 7.810 | 7.880 | 7.030 | 7.140 | 116,977 | -0.98(-12.07%) |
Jun 15, 2022 | 7.840 | 8.300 | 7.590 | 8.120 | 76,441 | +0.27(+3.44%) |
Jun 14, 2022 | 7.750 | 8.040 | 7.570 | 7.850 | 84,020 | +0.14(+1.82%) |
Jun 13, 2022 | 7.750 | 8.000 | 6.824 | 7.710 | 354,662 | -0.64(-7.61%) |
Jun 10, 2022 | 10.38 | 10.38 | 8.120 | 8.345 | 510,943 | -2.17(-20.67%) |
Jun 09, 2022 | 8.410 | 11.09 | 8.400 | 10.52 | 562,720 | +2.00(+23.47%) |
Jun 08, 2022 | 8.760 | 9.015 | 8.270 | 8.520 | 158,761 | +0.00(+0.00%) |
Jun 07, 2022 | 8.130 | 8.890 | 8.020 | 8.520 | 216,955 | +0.19(+2.28%) |
Jun 06, 2022 | 9.160 | 9.330 | 7.986 | 8.330 | 162,512 | -0.68(-7.55%) |
Jun 03, 2022 | 7.890 | 9.200 | 7.850 | 9.010 | 762,090 | +1.13(+14.34%) |
Jun 02, 2022 | 7.330 | 8.020 | 6.970 | 7.880 | 311,655 | +0.58(+7.95%) |