Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.49 | 10.65 | 10.01 | 10.09 | 1,440,167 | -0.52(-4.90%) |
Aug 30, 2022 | 11.08 | 11.08 | 10.49 | 10.61 | 1,179,904 | -0.45(-4.09%) |
Aug 29, 2022 | 11.21 | 11.54 | 11.05 | 11.06 | 1,161,190 | -0.12(-1.07%) |
Aug 26, 2022 | 11.46 | 11.63 | 11.10 | 11.18 | 973,649 | -0.14(-1.27%) |
Aug 25, 2022 | 11.36 | 11.43 | 10.78 | 11.32 | 1,034,723 | +0.12(+1.07%) |
Aug 24, 2022 | 11.59 | 11.84 | 11.07 | 11.20 | 1,096,846 | -0.25(-2.17%) |
Aug 23, 2022 | 11.80 | 12.00 | 11.45 | 11.45 | 1,048,092 | -0.26(-2.19%) |
Aug 22, 2022 | 11.62 | 11.90 | 11.46 | 11.71 | 1,888,232 | +0.26(+2.31%) |
Aug 19, 2022 | 12.15 | 12.35 | 11.39 | 11.44 | 2,303,835 | -0.69(-5.68%) |
Aug 18, 2022 | 11.73 | 12.15 | 11.69 | 12.13 | 1,153,555 | +0.57(+4.92%) |
Aug 17, 2022 | 11.27 | 11.67 | 11.10 | 11.56 | 805,228 | +0.39(+3.51%) |
Aug 16, 2022 | 11.37 | 11.53 | 11.06 | 11.17 | 875,726 | +0.14(+1.23%) |
Aug 15, 2022 | 10.96 | 11.13 | 10.63 | 11.03 | 753,305 | -0.26(-2.27%) |
Aug 12, 2022 | 10.85 | 11.39 | 10.71 | 11.29 | 920,978 | +0.55(+5.14%) |
Aug 11, 2022 | 10.80 | 11.04 | 10.68 | 10.74 | 876,223 | +0.15(+1.44%) |
Aug 10, 2022 | 10.38 | 10.71 | 10.18 | 10.58 | 908,378 | +0.16(+1.54%) |
Aug 09, 2022 | 10.18 | 10.48 | 10.04 | 10.42 | 873,738 | +0.25(+2.44%) |
Aug 08, 2022 | 9.720 | 10.18 | 9.656 | 10.18 | 923,124 | +0.38(+3.92%) |
Aug 05, 2022 | 9.400 | 9.928 | 9.304 | 9.792 | 326,820 | +0.17(+1.75%) |
Aug 04, 2022 | 9.744 | 9.903 | 9.428 | 9.624 | 711,798 | -0.21(-2.12%) |
Aug 03, 2022 | 9.720 | 9.904 | 9.464 | 9.832 | 849,339 | +0.16(+1.66%) |
Aug 02, 2022 | 9.912 | 9.992 | 9.648 | 9.672 | 398,729 | -0.34(-3.36%) |
Aug 01, 2022 | 9.984 | 10.08 | 9.640 | 10.01 | 738,073 | -0.08(-0.79%) |
Jul 29, 2022 | 9.984 | 10.28 | 9.984 | 10.09 | 673,614 | +0.14(+1.45%) |
Jul 28, 2022 | 9.920 | 10.01 | 9.432 | 9.944 | 703,509 | +0.07(+0.69%) |
Jul 27, 2022 | 9.916 | 10.15 | 9.686 | 9.876 | 1,069,225 | +0.13(+1.38%) |
Jul 26, 2022 | 10.15 | 10.23 | 9.536 | 9.742 | 927,795 | -0.09(-0.97%) |
Jul 25, 2022 | 9.417 | 9.872 | 9.132 | 9.836 | 1,008,697 | +0.61(+6.60%) |
Jul 22, 2022 | 9.006 | 9.227 | 8.808 | 9.227 | 1,098,931 | +0.36(+4.01%) |
Jul 21, 2022 | 8.729 | 8.871 | 8.372 | 8.871 | 1,001,850 | -0.05(-0.53%) |
Jul 20, 2022 | 8.776 | 9.069 | 8.380 | 8.918 | 1,494,232 | +0.21(+2.45%) |
Jul 19, 2022 | 8.942 | 9.211 | 8.610 | 8.705 | 2,154,348 | -0.06(-0.72%) |
Jul 18, 2022 | 8.618 | 8.982 | 8.586 | 8.768 | 1,089,184 | +0.30(+3.55%) |
Jul 15, 2022 | 8.032 | 8.515 | 7.874 | 8.467 | 958,285 | +0.42(+5.21%) |
Jul 14, 2022 | 7.929 | 8.111 | 7.597 | 8.048 | 762,663 | +0.02(+0.20%) |
Jul 13, 2022 | 7.621 | 8.214 | 7.621 | 8.032 | 826,211 | +0.36(+4.64%) |
Jul 12, 2022 | 7.668 | 7.921 | 7.549 | 7.676 | 589,051 | -0.24(-3.00%) |
Jul 11, 2022 | 7.716 | 7.993 | 7.618 | 7.913 | 780,169 | +0.28(+3.63%) |
Jul 08, 2022 | 7.882 | 7.882 | 7.470 | 7.637 | 899,368 | -0.08(-1.03%) |
Jul 07, 2022 | 6.940 | 7.763 | 6.940 | 7.716 | 1,080,761 | +0.93(+13.77%) |
Jul 06, 2022 | 6.726 | 6.940 | 6.275 | 6.782 | 1,093,116 | -0.02(-0.35%) |
Jul 05, 2022 | 6.948 | 6.972 | 6.497 | 6.806 | 892,179 | -0.30(-4.23%) |
Jul 01, 2022 | 7.051 | 7.185 | 6.699 | 7.106 | 691,348 | +0.24(+3.46%) |
Jun 30, 2022 | 7.193 | 7.518 | 6.734 | 6.869 | 1,456,826 | -0.59(-7.95%) |
Jun 29, 2022 | 7.826 | 7.842 | 7.375 | 7.462 | 972,045 | -0.27(-3.46%) |
Jun 28, 2022 | 7.981 | 8.043 | 7.527 | 7.730 | 1,065,683 | +0.07(+0.92%) |
Jun 27, 2022 | 7.229 | 7.745 | 7.165 | 7.660 | 1,212,333 | +0.55(+7.70%) |
Jun 24, 2022 | 7.042 | 7.267 | 6.854 | 7.112 | 838,994 | +0.20(+2.83%) |
Jun 23, 2022 | 7.699 | 7.902 | 6.776 | 6.916 | 2,428,664 | -0.85(-10.89%) |
Jun 22, 2022 | 7.417 | 7.887 | 7.339 | 7.761 | 1,194,178 | -0.04(-0.50%) |
Jun 21, 2022 | 8.090 | 8.090 | 7.597 | 7.801 | 1,246,494 | +0.38(+5.17%) |
Jun 17, 2022 | 7.316 | 7.535 | 7.010 | 7.417 | 2,053,828 | +0.18(+2.49%) |
Jun 16, 2022 | 7.824 | 8.082 | 7.222 | 7.237 | 1,987,923 | -0.78(-9.76%) |
Jun 15, 2022 | 7.910 | 8.395 | 7.871 | 8.020 | 1,979,053 | +0.30(+3.85%) |
Jun 14, 2022 | 9.389 | 9.467 | 7.495 | 7.722 | 5,038,783 | -1.53(-16.50%) |
Jun 13, 2022 | 9.984 | 10.13 | 9.185 | 9.248 | 2,399,881 | -1.28(-12.12%) |
Jun 10, 2022 | 10.37 | 10.96 | 10.15 | 10.52 | 1,599,367 | -0.09(-0.81%) |
Jun 09, 2022 | 11.06 | 11.07 | 9.929 | 10.61 | 3,888,707 | -0.63(-5.64%) |
Jun 08, 2022 | 11.30 | 11.50 | 10.78 | 11.24 | 2,258,488 | +0.12(+1.05%) |
Jun 07, 2022 | 10.76 | 11.29 | 10.69 | 11.13 | 1,751,601 | +0.41(+3.80%) |
Jun 06, 2022 | 10.60 | 10.77 | 10.46 | 10.72 | 863,277 | +0.21(+2.01%) |
Jun 03, 2022 | 10.37 | 10.56 | 10.29 | 10.51 | 974,929 | +0.16(+1.51%) |
Jun 02, 2022 | 10.37 | 10.62 | 10.21 | 10.35 | 697,747 | -0.03(-0.30%) |