Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.890 | 10.12 | 9.710 | 9.910 | 94,118 | +0.02(+0.20%) |
Aug 30, 2022 | 9.840 | 9.890 | 9.420 | 9.890 | 51,114 | +0.13(+1.33%) |
Aug 29, 2022 | 9.130 | 9.900 | 8.939 | 9.760 | 82,234 | +0.63(+6.90%) |
Aug 26, 2022 | 9.410 | 9.520 | 8.940 | 9.130 | 80,145 | -0.37(-3.89%) |
Aug 25, 2022 | 9.470 | 9.770 | 9.350 | 9.500 | 88,053 | +0.05(+0.53%) |
Aug 24, 2022 | 10.35 | 10.46 | 9.300 | 9.450 | 142,859 | -0.95(-9.13%) |
Aug 23, 2022 | 9.510 | 10.47 | 9.510 | 10.40 | 184,917 | +0.81(+8.45%) |
Aug 22, 2022 | 9.650 | 9.910 | 9.490 | 9.590 | 133,240 | -0.40(-4.00%) |
Aug 19, 2022 | 10.12 | 10.31 | 9.870 | 9.990 | 171,438 | -0.23(-2.25%) |
Aug 18, 2022 | 9.960 | 10.32 | 9.960 | 10.22 | 114,527 | +0.02(+0.20%) |
Aug 17, 2022 | 9.360 | 10.33 | 9.130 | 10.20 | 329,786 | +0.61(+6.36%) |
Aug 16, 2022 | 9.190 | 9.760 | 9.190 | 9.590 | 370,900 | +0.35(+3.79%) |
Aug 15, 2022 | 10.50 | 11.69 | 9.160 | 9.240 | 2,673,546 | +0.03(+0.33%) |
Aug 12, 2022 | 9.150 | 9.310 | 8.790 | 9.210 | 81,893 | +0.16(+1.77%) |
Aug 11, 2022 | 9.180 | 9.430 | 8.940 | 9.050 | 78,145 | -0.10(-1.09%) |
Aug 10, 2022 | 8.860 | 9.400 | 8.800 | 9.150 | 107,176 | +0.29(+3.27%) |
Aug 09, 2022 | 9.110 | 9.230 | 8.750 | 8.860 | 107,134 | -0.38(-4.11%) |
Aug 08, 2022 | 9.240 | 9.850 | 9.180 | 9.240 | 250,979 | -0.05(-0.54%) |
Aug 05, 2022 | 8.760 | 9.390 | 8.610 | 9.290 | 170,703 | +0.39(+4.38%) |
Aug 04, 2022 | 8.780 | 9.300 | 8.385 | 8.900 | 206,753 | +0.02(+0.23%) |
Aug 03, 2022 | 9.480 | 9.839 | 8.510 | 8.880 | 532,881 | -0.57(-6.03%) |
Aug 02, 2022 | 8.110 | 9.490 | 7.890 | 9.450 | 648,183 | +0.94(+11.05%) |
Aug 01, 2022 | 6.810 | 9.610 | 6.800 | 8.510 | 6,439,791 | +2.28(+36.60%) |
Jul 29, 2022 | 5.940 | 6.330 | 5.540 | 6.230 | 311,640 | +0.23(+3.83%) |
Jul 28, 2022 | 4.700 | 6.130 | 4.520 | 6.000 | 579,093 | +1.28(+27.12%) |
Jul 27, 2022 | 4.850 | 5.310 | 4.710 | 4.720 | 416,484 | -0.12(-2.48%) |
Jul 26, 2022 | 5.040 | 5.240 | 4.760 | 4.840 | 335,295 | -0.35(-6.74%) |
Jul 25, 2022 | 5.230 | 5.340 | 4.980 | 5.190 | 371,187 | -0.38(-6.82%) |
Jul 22, 2022 | 6.140 | 6.240 | 5.510 | 5.570 | 573,664 | -0.65(-10.45%) |
Jul 21, 2022 | 6.540 | 6.658 | 6.020 | 6.220 | 404,450 | -0.32(-4.89%) |
Jul 20, 2022 | 6.540 | 7.230 | 6.440 | 6.540 | 556,105 | +0.04(+0.62%) |
Jul 19, 2022 | 5.710 | 7.110 | 5.710 | 6.500 | 1,151,260 | +0.69(+11.88%) |
Jul 18, 2022 | 5.760 | 6.180 | 5.560 | 5.810 | 636,757 | -0.13(-2.19%) |
Jul 15, 2022 | 5.240 | 5.960 | 5.030 | 5.940 | 612,854 | +0.66(+12.50%) |
Jul 14, 2022 | 4.620 | 5.740 | 4.505 | 5.280 | 1,723,899 | -0.05(-0.94%) |
Jul 13, 2022 | 4.440 | 5.650 | 4.030 | 5.330 | 3,835,972 | -2.94(-35.55%) |
Jul 12, 2022 | 7.840 | 8.930 | 7.450 | 8.270 | 1,662,809 | +0.66(+8.67%) |
Jul 11, 2022 | 9.440 | 9.500 | 7.610 | 7.610 | 1,415,922 | -1.87(-19.73%) |
Jul 08, 2022 | 9.890 | 9.900 | 9.360 | 9.480 | 724,820 | -0.43(-4.34%) |
Jul 07, 2022 | 9.880 | 9.980 | 9.845 | 9.910 | 666,864 | +0.12(+1.23%) |
Jul 06, 2022 | 9.440 | 9.890 | 9.190 | 9.790 | 2,174,279 | -0.21(-2.10%) |
Jul 05, 2022 | 9.950 | 10.00 | 9.945 | 10.00 | 680,872 | +0.04(+0.40%) |
Jul 01, 2022 | 9.990 | 9.990 | 9.940 | 9.960 | 572,673 | +0.01(+0.10%) |
Jun 30, 2022 | 9.930 | 9.975 | 9.930 | 9.950 | 642,934 | +0.02(+0.20%) |
Jun 29, 2022 | 9.940 | 9.980 | 9.920 | 9.930 | 635,625 | +0.01(+0.10%) |
Jun 28, 2022 | 9.940 | 9.993 | 9.920 | 9.920 | 500,934 | +0.00(+0.00%) |
Jun 27, 2022 | 9.940 | 9.970 | 9.910 | 9.920 | 611,562 | +0.02(+0.20%) |
Jun 24, 2022 | 9.940 | 10.05 | 9.890 | 9.900 | 2,239,456 | -0.06(-0.60%) |
Jun 23, 2022 | 9.930 | 9.990 | 9.920 | 9.960 | 710,366 | +0.06(+0.61%) |
Jun 22, 2022 | 9.900 | 10.02 | 9.880 | 9.900 | 1,289,397 | +0.01(+0.10%) |
Jun 21, 2022 | 9.940 | 10.00 | 9.875 | 9.890 | 935,085 | +0.01(+0.10%) |
Jun 17, 2022 | 9.920 | 10.07 | 9.850 | 9.880 | 1,519,033 | -0.09(-0.90%) |
Jun 16, 2022 | 9.910 | 10.02 | 9.840 | 9.970 | 1,408,208 | +0.05(+0.50%) |
Jun 15, 2022 | 9.920 | 10.09 | 9.820 | 9.920 | 1,607,863 | +0.01(+0.10%) |
Jun 14, 2022 | 9.940 | 10.12 | 9.900 | 9.910 | 1,137,591 | -0.06(-0.60%) |
Jun 13, 2022 | 9.900 | 10.17 | 9.800 | 9.970 | 1,267,916 | +0.02(+0.20%) |
Jun 10, 2022 | 9.910 | 9.980 | 9.890 | 9.950 | 723,313 | +0.04(+0.40%) |
Jun 09, 2022 | 9.910 | 10.07 | 9.870 | 9.910 | 1,073,747 | -0.01(-0.10%) |
Jun 08, 2022 | 9.910 | 9.970 | 9.880 | 9.920 | 848,977 | -0.01(-0.10%) |
Jun 07, 2022 | 9.890 | 10.03 | 9.890 | 9.930 | 714,622 | -0.04(-0.40%) |
Jun 06, 2022 | 9.860 | 9.975 | 9.850 | 9.970 | 879,082 | +0.04(+0.40%) |
Jun 03, 2022 | 9.890 | 9.950 | 9.865 | 9.930 | 1,012,377 | -0.03(-0.30%) |
Jun 02, 2022 | 9.890 | 9.960 | 9.830 | 9.960 | 1,792,481 | +0.02(+0.20%) |