Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.52 | 10.92 | 9.945 | 10.03 | 12,434,671 | -0.35(-3.37%) |
Aug 30, 2022 | 10.46 | 10.67 | 9.890 | 10.38 | 12,833,671 | +0.05(+0.48%) |
Aug 29, 2022 | 11.59 | 12.11 | 10.30 | 10.33 | 19,975,776 | -1.70(-14.13%) |
Aug 26, 2022 | 11.45 | 12.89 | 11.20 | 12.03 | 65,635,388 | +2.49(+26.10%) |
Aug 25, 2022 | 9.510 | 9.880 | 9.390 | 9.540 | 16,345,205 | +0.03(+0.32%) |
Aug 24, 2022 | 9.010 | 9.990 | 8.570 | 9.510 | 48,283,328 | +1.67(+21.30%) |
Aug 23, 2022 | 8.170 | 8.310 | 7.770 | 7.840 | 8,246,052 | -0.21(-2.61%) |
Aug 22, 2022 | 7.890 | 8.070 | 7.650 | 8.050 | 7,377,320 | -0.11(-1.35%) |
Aug 19, 2022 | 8.700 | 8.850 | 8.150 | 8.160 | 6,872,027 | -0.94(-10.33%) |
Aug 18, 2022 | 8.850 | 9.130 | 8.550 | 9.100 | 5,719,871 | +0.27(+3.06%) |
Aug 17, 2022 | 9.690 | 9.740 | 8.800 | 8.830 | 7,468,729 | -1.16(-11.61%) |
Aug 16, 2022 | 9.900 | 10.24 | 9.365 | 9.990 | 6,140,454 | +0.06(+0.60%) |
Aug 15, 2022 | 10.07 | 10.44 | 9.835 | 9.930 | 4,573,176 | -0.23(-2.26%) |
Aug 12, 2022 | 10.00 | 10.28 | 9.835 | 10.16 | 5,920,669 | +0.26(+2.63%) |
Aug 11, 2022 | 9.970 | 11.14 | 9.810 | 9.900 | 14,035,379 | +0.19(+1.96%) |
Aug 10, 2022 | 9.560 | 9.875 | 9.340 | 9.710 | 7,283,672 | +0.83(+9.35%) |
Aug 09, 2022 | 9.500 | 9.560 | 8.740 | 8.880 | 7,137,696 | -0.84(-8.64%) |
Aug 08, 2022 | 9.100 | 10.03 | 9.100 | 9.720 | 10,971,855 | +0.78(+8.72%) |
Aug 05, 2022 | 8.700 | 9.085 | 8.435 | 8.940 | 6,320,920 | -0.09(-1.00%) |
Aug 04, 2022 | 9.180 | 9.550 | 8.960 | 9.030 | 6,237,674 | -0.24(-2.59%) |
Aug 03, 2022 | 8.550 | 9.400 | 8.550 | 9.270 | 11,327,892 | +0.86(+10.23%) |
Aug 02, 2022 | 7.870 | 8.500 | 7.860 | 8.410 | 7,855,551 | +0.18(+2.19%) |
Aug 01, 2022 | 7.940 | 8.355 | 7.590 | 8.230 | 6,591,000 | +0.29(+3.65%) |
Jul 29, 2022 | 8.000 | 8.099 | 7.600 | 7.940 | 4,853,028 | -0.02(-0.25%) |
Jul 28, 2022 | 7.850 | 8.320 | 7.465 | 7.960 | 12,814,402 | -0.20(-2.45%) |
Jul 27, 2022 | 7.530 | 8.210 | 7.310 | 8.160 | 16,631,834 | +0.73(+9.83%) |
Jul 26, 2022 | 7.810 | 7.825 | 7.290 | 7.430 | 7,354,351 | -0.65(-8.04%) |
Jul 25, 2022 | 8.350 | 8.440 | 7.865 | 8.080 | 6,242,399 | -0.28(-3.35%) |
Jul 22, 2022 | 8.700 | 9.000 | 8.250 | 8.360 | 8,082,691 | -0.46(-5.22%) |
Jul 21, 2022 | 8.420 | 8.880 | 8.300 | 8.820 | 11,039,722 | +0.47(+5.63%) |
Jul 20, 2022 | 7.760 | 8.390 | 7.712 | 8.350 | 10,519,867 | +0.59(+7.60%) |
Jul 19, 2022 | 7.260 | 7.895 | 7.140 | 7.760 | 19,103,380 | +1.03(+15.30%) |
Jul 18, 2022 | 6.680 | 7.200 | 6.670 | 6.730 | 9,629,048 | +0.19(+2.91%) |
Jul 15, 2022 | 6.850 | 7.050 | 6.520 | 6.540 | 13,976,471 | -0.19(-2.82%) |
Jul 14, 2022 | 7.000 | 7.025 | 6.670 | 6.730 | 9,281,276 | -0.35(-4.94%) |
Jul 13, 2022 | 6.620 | 7.420 | 6.560 | 7.080 | 11,732,022 | +0.15(+2.16%) |
Jul 12, 2022 | 6.910 | 7.120 | 6.700 | 6.930 | 8,181,821 | +0.08(+1.17%) |
Jul 11, 2022 | 7.540 | 7.570 | 6.825 | 6.850 | 6,712,568 | -0.78(-10.22%) |
Jul 08, 2022 | 7.760 | 7.900 | 7.480 | 7.630 | 7,000,268 | -0.28(-3.54%) |
Jul 07, 2022 | 7.430 | 7.940 | 7.390 | 7.910 | 7,847,340 | +0.44(+5.89%) |
Jul 06, 2022 | 7.800 | 8.180 | 7.345 | 7.470 | 8,864,367 | -0.46(-5.80%) |
Jul 05, 2022 | 7.000 | 7.975 | 6.755 | 7.930 | 8,439,699 | +0.66(+9.08%) |
Jul 01, 2022 | 7.200 | 7.630 | 7.040 | 7.270 | 7,599,232 | +0.11(+1.54%) |
Jun 30, 2022 | 7.460 | 7.485 | 6.930 | 7.160 | 8,917,311 | -0.44(-5.79%) |
Jun 29, 2022 | 7.770 | 7.805 | 7.475 | 7.600 | 7,476,069 | -0.27(-3.43%) |
Jun 28, 2022 | 8.570 | 8.700 | 7.850 | 7.870 | 12,118,492 | -1.01(-11.37%) |
Jun 27, 2022 | 9.530 | 9.580 | 8.660 | 8.880 | 7,433,277 | -0.55(-5.83%) |
Jun 24, 2022 | 8.680 | 9.490 | 8.680 | 9.430 | 12,592,948 | +0.78(+9.02%) |
Jun 23, 2022 | 7.910 | 8.690 | 7.745 | 8.650 | 11,418,266 | +0.81(+10.33%) |
Jun 22, 2022 | 7.560 | 8.010 | 7.500 | 7.840 | 9,938,071 | +0.03(+0.38%) |
Jun 21, 2022 | 8.080 | 8.364 | 7.795 | 7.810 | 13,574,702 | -0.10(-1.26%) |
Jun 17, 2022 | 7.810 | 8.085 | 7.548 | 7.910 | 7,871,267 | +0.25(+3.26%) |
Jun 16, 2022 | 7.870 | 8.025 | 7.510 | 7.660 | 8,500,445 | -0.78(-9.24%) |
Jun 15, 2022 | 7.800 | 8.700 | 7.800 | 8.440 | 10,509,538 | +0.73(+9.47%) |
Jun 14, 2022 | 7.400 | 7.955 | 7.370 | 7.710 | 8,319,659 | +0.40(+5.47%) |
Jun 13, 2022 | 8.160 | 8.395 | 7.280 | 7.310 | 14,177,608 | -1.36(-15.69%) |
Jun 10, 2022 | 8.960 | 9.070 | 8.440 | 8.670 | 12,964,830 | -0.51(-5.56%) |
Jun 09, 2022 | 9.710 | 9.905 | 9.100 | 9.180 | 9,849,742 | -0.73(-7.37%) |
Jun 08, 2022 | 9.070 | 9.940 | 9.050 | 9.910 | 14,063,801 | +0.78(+8.54%) |
Jun 07, 2022 | 8.730 | 9.270 | 8.630 | 9.130 | 7,705,805 | +0.15(+1.67%) |
Jun 06, 2022 | 9.020 | 9.700 | 8.870 | 8.980 | 13,545,768 | +0.13(+1.47%) |
Jun 03, 2022 | 9.150 | 9.327 | 8.700 | 8.850 | 13,145,096 | -0.68(-7.14%) |
Jun 02, 2022 | 8.470 | 9.680 | 8.440 | 9.530 | 14,537,478 | +1.05(+12.38%) |