Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.240 | 9.300 | 8.430 | 8.680 | 904,101 | -0.53(-5.75%) |
Aug 30, 2022 | 9.120 | 9.350 | 9.085 | 9.210 | 693,808 | +0.24(+2.68%) |
Aug 29, 2022 | 8.800 | 9.220 | 8.710 | 8.970 | 674,645 | +0.03(+0.34%) |
Aug 26, 2022 | 9.410 | 9.650 | 8.900 | 8.940 | 734,413 | -0.38(-4.08%) |
Aug 25, 2022 | 9.020 | 9.360 | 9.010 | 9.320 | 648,989 | +0.36(+4.02%) |
Aug 24, 2022 | 9.090 | 9.310 | 8.940 | 8.960 | 472,828 | -0.14(-1.54%) |
Aug 23, 2022 | 9.100 | 9.280 | 9.080 | 9.100 | 283,804 | +0.00(+0.00%) |
Aug 22, 2022 | 9.410 | 9.437 | 9.020 | 9.100 | 722,144 | -0.50(-5.21%) |
Aug 19, 2022 | 9.550 | 9.620 | 9.260 | 9.600 | 631,006 | -0.14(-1.44%) |
Aug 18, 2022 | 9.730 | 9.758 | 9.400 | 9.740 | 490,325 | -0.12(-1.22%) |
Aug 17, 2022 | 9.880 | 10.03 | 9.770 | 9.860 | 496,814 | -0.19(-1.89%) |
Aug 16, 2022 | 9.660 | 10.19 | 9.510 | 10.05 | 890,460 | +0.41(+4.25%) |
Aug 15, 2022 | 10.42 | 10.42 | 9.455 | 9.640 | 1,573,299 | -0.76(-7.31%) |
Aug 12, 2022 | 10.62 | 10.68 | 10.37 | 10.40 | 457,077 | -0.12(-1.14%) |
Aug 11, 2022 | 10.70 | 11.10 | 10.48 | 10.52 | 332,001 | -0.10(-0.94%) |
Aug 10, 2022 | 10.51 | 10.72 | 10.38 | 10.62 | 214,750 | +0.38(+3.71%) |
Aug 09, 2022 | 11.11 | 11.18 | 10.05 | 10.24 | 393,187 | -0.94(-8.41%) |
Aug 08, 2022 | 10.69 | 11.43 | 10.69 | 11.18 | 486,534 | +0.63(+5.97%) |
Aug 05, 2022 | 10.63 | 10.66 | 10.36 | 10.55 | 264,506 | -0.18(-1.68%) |
Aug 04, 2022 | 10.95 | 10.98 | 10.64 | 10.73 | 245,696 | -0.20(-1.83%) |
Aug 03, 2022 | 10.51 | 10.95 | 10.45 | 10.93 | 330,816 | +0.61(+5.91%) |
Aug 02, 2022 | 10.40 | 10.47 | 10.23 | 10.32 | 281,800 | -0.21(-1.99%) |
Aug 01, 2022 | 9.950 | 10.61 | 9.900 | 10.53 | 363,213 | +0.56(+5.62%) |
Jul 29, 2022 | 10.06 | 10.48 | 9.915 | 9.970 | 404,541 | -0.06(-0.60%) |
Jul 28, 2022 | 9.850 | 10.10 | 9.630 | 10.03 | 292,733 | +0.18(+1.83%) |
Jul 27, 2022 | 9.840 | 10.11 | 9.720 | 9.850 | 426,624 | +0.10(+1.03%) |
Jul 26, 2022 | 10.08 | 10.08 | 9.705 | 9.750 | 413,173 | -0.57(-5.52%) |
Jul 25, 2022 | 10.65 | 10.72 | 10.23 | 10.32 | 317,580 | -0.31(-2.92%) |
Jul 22, 2022 | 10.68 | 10.79 | 10.47 | 10.63 | 264,127 | -0.09(-0.84%) |
Jul 21, 2022 | 10.72 | 10.79 | 10.52 | 10.72 | 226,154 | -0.10(-0.92%) |
Jul 20, 2022 | 10.68 | 10.99 | 10.62 | 10.82 | 234,358 | +0.17(+1.60%) |
Jul 19, 2022 | 10.40 | 10.67 | 10.32 | 10.65 | 323,301 | +0.43(+4.21%) |
Jul 18, 2022 | 10.40 | 10.49 | 10.11 | 10.22 | 413,459 | -0.03(-0.29%) |
Jul 15, 2022 | 10.19 | 10.35 | 9.980 | 10.25 | 514,791 | +0.24(+2.40%) |
Jul 14, 2022 | 10.00 | 10.11 | 9.780 | 10.01 | 429,868 | -0.05(-0.50%) |
Jul 13, 2022 | 9.540 | 10.09 | 9.480 | 10.06 | 447,350 | +0.24(+2.44%) |
Jul 12, 2022 | 9.710 | 10.01 | 9.710 | 9.820 | 264,103 | +0.12(+1.24%) |
Jul 11, 2022 | 9.940 | 10.07 | 9.600 | 9.700 | 519,570 | -0.35(-3.48%) |
Jul 08, 2022 | 10.07 | 10.19 | 9.790 | 10.05 | 467,883 | -0.20(-1.95%) |
Jul 07, 2022 | 9.550 | 10.26 | 9.550 | 10.25 | 464,866 | +0.66(+6.88%) |
Jul 06, 2022 | 10.08 | 10.13 | 9.565 | 9.590 | 827,043 | -0.54(-5.33%) |
Jul 05, 2022 | 9.500 | 10.16 | 9.250 | 10.13 | 449,483 | +0.54(+5.63%) |
Jul 01, 2022 | 9.560 | 10.02 | 9.345 | 9.590 | 617,478 | +0.08(+0.84%) |
Jun 30, 2022 | 9.800 | 9.975 | 9.450 | 9.510 | 1,264,300 | -0.45(-4.52%) |
Jun 29, 2022 | 10.24 | 10.24 | 9.710 | 9.960 | 746,574 | -0.35(-3.39%) |
Jun 28, 2022 | 10.54 | 10.75 | 10.29 | 10.31 | 487,345 | -0.25(-2.37%) |
Jun 27, 2022 | 11.06 | 11.17 | 10.49 | 10.56 | 553,907 | -0.42(-3.83%) |
Jun 24, 2022 | 10.83 | 11.03 | 10.74 | 10.98 | 1,100,235 | +0.26(+2.43%) |
Jun 23, 2022 | 10.36 | 10.76 | 10.36 | 10.72 | 650,398 | +0.46(+4.48%) |
Jun 22, 2022 | 10.05 | 10.45 | 10.05 | 10.26 | 749,548 | -0.05(-0.48%) |
Jun 21, 2022 | 10.40 | 10.76 | 10.09 | 10.31 | 1,025,780 | +0.24(+2.38%) |
Jun 17, 2022 | 9.560 | 10.14 | 9.560 | 10.07 | 2,621,315 | +0.70(+7.47%) |
Jun 16, 2022 | 9.320 | 9.510 | 9.120 | 9.370 | 1,179,734 | -0.33(-3.40%) |
Jun 15, 2022 | 9.370 | 9.980 | 9.270 | 9.700 | 707,805 | +0.51(+5.55%) |
Jun 14, 2022 | 9.250 | 9.380 | 9.025 | 9.190 | 610,398 | -0.03(-0.33%) |
Jun 13, 2022 | 9.110 | 9.290 | 8.810 | 9.220 | 983,843 | -0.18(-1.91%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.335 | 9.400 | 702,526 | -0.68(-6.75%) |
Jun 09, 2022 | 10.00 | 10.15 | 9.900 | 10.08 | 575,663 | +0.00(+0.00%) |
Jun 08, 2022 | 10.01 | 10.19 | 9.910 | 10.08 | 571,705 | +0.04(+0.40%) |
Jun 07, 2022 | 9.770 | 10.06 | 9.600 | 10.04 | 522,984 | +0.04(+0.40%) |
Jun 06, 2022 | 10.21 | 10.38 | 9.985 | 10.00 | 585,302 | -0.03(-0.30%) |
Jun 03, 2022 | 10.00 | 10.06 | 9.760 | 10.03 | 690,426 | +0.02(+0.20%) |
Jun 02, 2022 | 9.490 | 10.02 | 9.420 | 10.01 | 779,661 | +0.54(+5.70%) |