Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.654 | 10.01 | 9.577 | 9.989 | 92,191 | +0.19(+1.95%) |
Aug 30, 2022 | 10.32 | 10.39 | 9.749 | 9.797 | 69,086 | -0.50(-4.83%) |
Aug 29, 2022 | 10.04 | 10.67 | 9.950 | 10.29 | 102,184 | +0.15(+1.51%) |
Aug 26, 2022 | 10.52 | 10.60 | 10.05 | 10.14 | 112,989 | -0.28(-2.66%) |
Aug 25, 2022 | 10.52 | 10.52 | 10.14 | 10.42 | 92,576 | -0.02(-0.18%) |
Aug 24, 2022 | 10.27 | 10.49 | 10.20 | 10.44 | 103,326 | +0.06(+0.55%) |
Aug 23, 2022 | 9.998 | 10.40 | 9.740 | 10.38 | 89,979 | +0.38(+3.83%) |
Aug 22, 2022 | 10.07 | 10.15 | 9.328 | 9.998 | 218,508 | -0.26(-2.52%) |
Aug 19, 2022 | 10.67 | 10.85 | 10.24 | 10.26 | 105,001 | -0.53(-4.88%) |
Aug 18, 2022 | 10.20 | 10.89 | 10.19 | 10.78 | 140,578 | +0.54(+5.23%) |
Aug 17, 2022 | 10.21 | 10.43 | 10.14 | 10.25 | 101,965 | +0.08(+0.80%) |
Aug 16, 2022 | 10.27 | 10.36 | 10.17 | 10.17 | 138,932 | +0.06(+0.56%) |
Aug 15, 2022 | 9.691 | 10.29 | 9.691 | 10.11 | 208,316 | +0.43(+4.42%) |
Aug 12, 2022 | 9.482 | 9.691 | 9.358 | 9.681 | 77,424 | +0.14(+1.49%) |
Aug 11, 2022 | 9.349 | 9.681 | 9.349 | 9.539 | 72,357 | +0.09(+0.90%) |
Aug 10, 2022 | 9.700 | 9.729 | 9.301 | 9.453 | 99,445 | -0.21(-2.16%) |
Aug 09, 2022 | 9.396 | 9.824 | 9.244 | 9.662 | 157,076 | +0.26(+2.73%) |
Aug 08, 2022 | 9.026 | 9.672 | 8.883 | 9.406 | 186,138 | +0.86(+10.00%) |
Aug 05, 2022 | 8.304 | 8.593 | 8.289 | 8.551 | 108,377 | +0.27(+3.21%) |
Aug 04, 2022 | 9.187 | 9.187 | 8.076 | 8.285 | 217,367 | -0.99(-10.66%) |
Aug 03, 2022 | 9.833 | 9.968 | 9.130 | 9.273 | 201,296 | -0.50(-5.15%) |
Aug 02, 2022 | 9.757 | 9.833 | 9.653 | 9.776 | 96,810 | +0.17(+1.78%) |
Aug 01, 2022 | 9.263 | 9.662 | 9.159 | 9.605 | 193,067 | +0.46(+4.98%) |
Jul 29, 2022 | 8.921 | 9.216 | 8.845 | 9.149 | 74,400 | +0.32(+3.66%) |
Jul 28, 2022 | 8.921 | 8.921 | 8.570 | 8.826 | 56,167 | -0.01(-0.11%) |
Jul 27, 2022 | 8.570 | 8.907 | 8.570 | 8.836 | 66,810 | +0.36(+4.26%) |
Jul 26, 2022 | 8.532 | 8.684 | 8.456 | 8.475 | 52,772 | -0.22(-2.51%) |
Jul 25, 2022 | 8.855 | 8.990 | 8.655 | 8.693 | 64,486 | -0.18(-2.03%) |
Jul 22, 2022 | 9.130 | 9.178 | 8.764 | 8.874 | 40,524 | -0.17(-1.89%) |
Jul 21, 2022 | 8.855 | 9.125 | 8.805 | 9.045 | 88,640 | +0.21(+2.37%) |
Jul 20, 2022 | 8.731 | 8.936 | 8.608 | 8.836 | 34,521 | +0.10(+1.20%) |
Jul 19, 2022 | 8.788 | 8.983 | 8.704 | 8.731 | 61,802 | +0.05(+0.55%) |
Jul 18, 2022 | 8.541 | 8.779 | 7.667 | 8.684 | 223,577 | +0.14(+1.67%) |
Jul 15, 2022 | 8.636 | 8.674 | 8.494 | 8.541 | 46,291 | -0.12(-1.43%) |
Jul 14, 2022 | 8.503 | 8.674 | 8.463 | 8.665 | 40,268 | +0.10(+1.11%) |
Jul 13, 2022 | 8.484 | 8.788 | 8.484 | 8.570 | 54,676 | +0.10(+1.12%) |
Jul 12, 2022 | 8.484 | 8.646 | 8.380 | 8.475 | 94,182 | +0.00(+0.00%) |
Jul 11, 2022 | 8.275 | 8.598 | 8.275 | 8.475 | 54,656 | +0.16(+1.94%) |
Jul 08, 2022 | 9.092 | 9.092 | 8.228 | 8.313 | 103,891 | -0.75(-8.28%) |
Jul 07, 2022 | 8.665 | 9.097 | 8.635 | 9.064 | 143,737 | +0.46(+5.30%) |
Jul 06, 2022 | 8.218 | 8.693 | 8.161 | 8.608 | 126,110 | +0.45(+5.47%) |
Jul 05, 2022 | 8.408 | 8.475 | 7.991 | 8.161 | 64,240 | -0.21(-2.50%) |
Jul 01, 2022 | 8.788 | 8.788 | 8.332 | 8.370 | 82,751 | -0.33(-3.82%) |
Jun 30, 2022 | 8.380 | 8.737 | 8.294 | 8.703 | 80,165 | +0.34(+4.09%) |
Jun 29, 2022 | 8.408 | 8.499 | 8.187 | 8.361 | 61,303 | -0.03(-0.34%) |
Jun 28, 2022 | 8.503 | 8.755 | 8.304 | 8.389 | 150,193 | -0.10(-1.23%) |
Jun 27, 2022 | 8.152 | 8.494 | 7.981 | 8.494 | 140,352 | +0.57(+7.19%) |
Jun 24, 2022 | 7.610 | 8.076 | 7.610 | 7.924 | 59,645 | +0.28(+3.60%) |
Jun 23, 2022 | 7.971 | 8.190 | 7.638 | 7.648 | 97,793 | -0.33(-4.17%) |
Jun 22, 2022 | 7.838 | 8.038 | 7.610 | 7.981 | 58,593 | +0.00(+0.00%) |
Jun 21, 2022 | 7.581 | 7.981 | 7.548 | 7.981 | 60,219 | +0.51(+6.87%) |
Jun 17, 2022 | 7.486 | 7.515 | 7.125 | 7.467 | 127,865 | +0.02(+0.26%) |
Jun 16, 2022 | 7.676 | 7.676 | 7.334 | 7.448 | 41,491 | -0.17(-2.24%) |
Jun 15, 2022 | 7.619 | 7.734 | 7.444 | 7.619 | 54,371 | +0.14(+1.91%) |
Jun 14, 2022 | 7.591 | 7.753 | 7.401 | 7.477 | 161,362 | -0.07(-0.88%) |
Jun 13, 2022 | 7.306 | 7.753 | 7.306 | 7.543 | 58,789 | +0.12(+1.66%) |
Jun 10, 2022 | 7.981 | 8.237 | 7.294 | 7.420 | 76,859 | -0.65(-8.01%) |
Jun 09, 2022 | 8.323 | 8.399 | 7.924 | 8.066 | 60,101 | -0.29(-3.41%) |
Jun 08, 2022 | 8.408 | 8.437 | 8.171 | 8.351 | 58,360 | -0.03(-0.34%) |
Jun 07, 2022 | 8.237 | 8.427 | 8.232 | 8.380 | 148,867 | +0.19(+2.32%) |
Jun 06, 2022 | 7.981 | 8.256 | 7.976 | 8.190 | 99,103 | +0.22(+2.74%) |
Jun 03, 2022 | 7.790 | 8.000 | 7.790 | 7.971 | 73,787 | +0.22(+2.82%) |
Jun 02, 2022 | 7.524 | 7.790 | 7.524 | 7.753 | 72,852 | +0.17(+2.26%) |