Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.789 | 8.789 | 8.314 | 8.351 | 8,815,301 | -0.48(-5.48%) |
Aug 30, 2022 | 8.963 | 9.173 | 8.735 | 8.835 | 9,448,304 | +0.17(+2.00%) |
Aug 29, 2022 | 8.890 | 8.953 | 8.599 | 8.661 | 9,371,589 | -0.31(-3.46%) |
Aug 26, 2022 | 9.575 | 9.593 | 8.972 | 8.972 | 14,675,094 | -0.17(-1.90%) |
Aug 25, 2022 | 8.789 | 9.493 | 8.753 | 9.146 | 15,147,995 | +0.09(+1.01%) |
Aug 24, 2022 | 9.127 | 9.159 | 8.876 | 9.054 | 7,506,747 | -0.17(-1.88%) |
Aug 23, 2022 | 9.338 | 9.593 | 9.182 | 9.228 | 7,896,584 | +0.05(+0.50%) |
Aug 22, 2022 | 8.935 | 9.191 | 8.826 | 9.182 | 10,731,745 | -0.05(-0.50%) |
Aug 19, 2022 | 9.877 | 9.913 | 9.146 | 9.228 | 8,812,954 | -0.70(-7.08%) |
Aug 18, 2022 | 10.03 | 10.05 | 9.648 | 9.931 | 8,360,667 | -0.17(-1.72%) |
Aug 17, 2022 | 10.33 | 10.50 | 9.963 | 10.11 | 10,546,348 | -0.38(-3.66%) |
Aug 16, 2022 | 9.794 | 10.86 | 9.776 | 10.49 | 10,154,252 | +0.71(+7.29%) |
Aug 15, 2022 | 9.666 | 10.11 | 9.630 | 9.776 | 11,795,644 | +0.05(+0.56%) |
Aug 12, 2022 | 9.648 | 9.762 | 9.401 | 9.721 | 5,850,926 | +0.24(+2.50%) |
Aug 11, 2022 | 9.164 | 9.612 | 9.164 | 9.484 | 12,395,603 | +0.49(+5.49%) |
Aug 10, 2022 | 9.127 | 9.319 | 8.935 | 8.990 | 6,537,700 | +0.17(+1.97%) |
Aug 09, 2022 | 9.246 | 9.246 | 8.707 | 8.817 | 5,761,219 | -0.57(-6.04%) |
Aug 08, 2022 | 9.018 | 9.685 | 9.018 | 9.383 | 7,198,695 | +0.48(+5.44%) |
Aug 05, 2022 | 8.780 | 8.999 | 8.753 | 8.899 | 4,354,945 | -0.01(-0.10%) |
Aug 04, 2022 | 8.945 | 9.077 | 8.872 | 8.908 | 4,564,564 | -0.03(-0.31%) |
Aug 03, 2022 | 8.872 | 9.009 | 8.757 | 8.935 | 4,501,755 | +0.25(+2.84%) |
Aug 02, 2022 | 8.753 | 8.926 | 8.652 | 8.689 | 5,502,572 | -0.17(-1.96%) |
Aug 01, 2022 | 8.707 | 9.018 | 8.552 | 8.862 | 7,770,049 | +0.07(+0.83%) |
Jul 29, 2022 | 8.735 | 8.844 | 8.506 | 8.789 | 10,865,760 | +0.05(+0.63%) |
Jul 28, 2022 | 8.186 | 8.735 | 8.113 | 8.735 | 10,704,905 | +0.62(+7.66%) |
Jul 27, 2022 | 8.077 | 8.186 | 7.799 | 8.113 | 6,196,862 | +0.16(+1.95%) |
Jul 26, 2022 | 7.848 | 8.131 | 7.803 | 7.958 | 8,814,286 | -0.46(-5.43%) |
Jul 25, 2022 | 8.643 | 8.643 | 8.264 | 8.415 | 6,914,986 | -0.19(-2.23%) |
Jul 22, 2022 | 8.616 | 8.835 | 8.399 | 8.607 | 5,605,629 | +0.05(+0.53%) |
Jul 21, 2022 | 8.597 | 8.659 | 8.360 | 8.561 | 6,421,296 | -0.11(-1.26%) |
Jul 20, 2022 | 8.597 | 8.725 | 8.369 | 8.671 | 7,902,836 | +0.13(+1.50%) |
Jul 19, 2022 | 8.351 | 8.680 | 8.342 | 8.543 | 8,732,082 | +0.45(+5.53%) |
Jul 18, 2022 | 7.729 | 8.319 | 7.720 | 8.095 | 11,899,811 | +0.48(+6.36%) |
Jul 15, 2022 | 7.583 | 7.695 | 7.510 | 7.611 | 6,912,224 | +0.09(+1.22%) |
Jul 14, 2022 | 7.492 | 7.693 | 7.446 | 7.519 | 8,628,630 | -0.06(-0.84%) |
Jul 13, 2022 | 7.401 | 7.602 | 7.117 | 7.583 | 16,303,319 | -0.02(-0.24%) |
Jul 12, 2022 | 7.483 | 7.812 | 7.309 | 7.602 | 21,999,422 | -0.40(-5.02%) |
Jul 11, 2022 | 8.049 | 8.150 | 7.784 | 8.004 | 7,810,668 | -0.13(-1.57%) |
Jul 08, 2022 | 8.113 | 8.257 | 7.962 | 8.131 | 4,920,053 | +0.03(+0.34%) |
Jul 07, 2022 | 7.921 | 8.154 | 7.848 | 8.104 | 7,688,500 | +0.27(+3.50%) |
Jul 06, 2022 | 7.912 | 8.040 | 7.707 | 7.830 | 7,117,677 | -0.14(-1.72%) |
Jul 05, 2022 | 7.492 | 8.004 | 7.454 | 7.967 | 9,451,937 | +0.35(+4.56%) |
Jul 01, 2022 | 7.360 | 7.656 | 7.333 | 7.620 | 10,730,115 | +0.22(+3.03%) |
Jun 30, 2022 | 7.674 | 7.674 | 7.342 | 7.395 | 11,735,586 | -0.48(-6.04%) |
Jun 29, 2022 | 8.024 | 8.033 | 7.692 | 7.871 | 9,007,215 | -0.18(-2.23%) |
Jun 28, 2022 | 8.455 | 8.625 | 8.042 | 8.051 | 8,264,178 | -0.28(-3.34%) |
Jun 27, 2022 | 8.571 | 8.661 | 8.203 | 8.329 | 8,374,503 | -0.16(-1.90%) |
Jun 24, 2022 | 7.871 | 8.540 | 7.835 | 8.490 | 11,282,695 | +0.69(+8.86%) |
Jun 23, 2022 | 7.817 | 7.952 | 7.548 | 7.799 | 9,171,099 | -0.02(-0.23%) |
Jun 22, 2022 | 7.808 | 7.997 | 7.683 | 7.817 | 10,597,496 | -0.10(-1.25%) |
Jun 21, 2022 | 8.293 | 8.392 | 7.907 | 7.916 | 10,511,661 | -0.28(-3.40%) |
Jun 17, 2022 | 8.015 | 8.320 | 7.907 | 8.194 | 10,248,389 | +0.22(+2.70%) |
Jun 16, 2022 | 7.988 | 8.140 | 7.844 | 7.979 | 13,165,825 | -0.25(-3.05%) |
Jun 15, 2022 | 8.320 | 8.470 | 8.176 | 8.230 | 12,619,344 | +0.04(+0.55%) |
Jun 14, 2022 | 8.087 | 8.301 | 8.051 | 8.185 | 10,291,868 | +0.08(+1.00%) |
Jun 13, 2022 | 8.203 | 8.410 | 7.853 | 8.104 | 14,846,784 | -0.39(-4.65%) |
Jun 10, 2022 | 8.975 | 8.975 | 8.428 | 8.499 | 10,821,027 | -0.58(-6.42%) |
Jun 09, 2022 | 9.549 | 9.648 | 9.074 | 9.083 | 10,296,248 | -0.44(-4.62%) |
Jun 08, 2022 | 9.523 | 9.765 | 9.370 | 9.523 | 11,280,573 | +0.04(+0.38%) |
Jun 07, 2022 | 9.451 | 9.778 | 9.204 | 9.487 | 12,956,194 | -0.11(-1.12%) |
Jun 06, 2022 | 9.828 | 9.837 | 9.410 | 9.594 | 11,448,627 | -0.13(-1.38%) |
Jun 03, 2022 | 9.747 | 9.962 | 9.693 | 9.729 | 14,392,315 | -0.05(-0.55%) |
Jun 02, 2022 | 9.810 | 9.989 | 9.558 | 9.783 | 11,062,682 | +0.04(+0.46%) |