Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.510 | 10.06 | 9.510 | 9.832 | 310,677 | +0.14(+1.42%) |
Aug 30, 2022 | 10.15 | 10.26 | 9.583 | 9.694 | 174,180 | -0.57(-5.55%) |
Aug 29, 2022 | 10.11 | 10.47 | 10.08 | 10.26 | 157,620 | +0.15(+1.45%) |
Aug 26, 2022 | 10.51 | 10.51 | 10.02 | 10.12 | 115,244 | -0.40(-3.76%) |
Aug 25, 2022 | 10.43 | 10.58 | 10.34 | 10.51 | 133,473 | +0.16(+1.51%) |
Aug 24, 2022 | 10.19 | 10.40 | 10.04 | 10.36 | 502,034 | +0.25(+2.45%) |
Aug 23, 2022 | 10.02 | 10.34 | 10.02 | 10.11 | 252,148 | +0.28(+2.90%) |
Aug 22, 2022 | 9.694 | 9.965 | 9.519 | 9.822 | 361,783 | +0.00(+0.00%) |
Aug 19, 2022 | 9.822 | 9.902 | 9.629 | 9.822 | 153,991 | -0.07(-0.74%) |
Aug 18, 2022 | 9.868 | 9.969 | 9.730 | 9.896 | 172,579 | +0.22(+2.28%) |
Aug 17, 2022 | 9.381 | 9.841 | 9.317 | 9.675 | 147,534 | +0.18(+1.94%) |
Aug 16, 2022 | 9.960 | 10.08 | 9.381 | 9.492 | 248,660 | -0.39(-3.91%) |
Aug 15, 2022 | 9.877 | 9.914 | 9.556 | 9.877 | 184,888 | -0.28(-2.80%) |
Aug 12, 2022 | 10.16 | 10.19 | 9.776 | 10.16 | 153,306 | +0.00(+0.00%) |
Aug 11, 2022 | 9.841 | 10.21 | 9.841 | 10.16 | 243,278 | +0.55(+5.74%) |
Aug 10, 2022 | 9.813 | 9.813 | 9.482 | 9.611 | 123,318 | -0.18(-1.88%) |
Aug 09, 2022 | 9.914 | 10.08 | 9.685 | 9.795 | 88,906 | +0.07(+0.76%) |
Aug 08, 2022 | 10.08 | 10.19 | 9.643 | 9.721 | 219,329 | -0.32(-3.20%) |
Aug 05, 2022 | 9.721 | 10.34 | 9.721 | 10.04 | 135,310 | +0.18(+1.86%) |
Aug 04, 2022 | 10.30 | 10.30 | 9.822 | 9.859 | 207,760 | -0.43(-4.20%) |
Aug 03, 2022 | 10.65 | 10.90 | 10.02 | 10.29 | 353,171 | -0.14(-1.32%) |
Aug 02, 2022 | 9.427 | 10.57 | 9.335 | 10.43 | 449,544 | +0.61(+6.17%) |
Aug 01, 2022 | 9.850 | 9.905 | 9.501 | 9.822 | 295,335 | -0.37(-3.61%) |
Jul 29, 2022 | 9.776 | 10.19 | 9.657 | 10.19 | 316,489 | +0.55(+5.72%) |
Jul 28, 2022 | 9.832 | 9.832 | 9.464 | 9.639 | 236,324 | +0.02(+0.19%) |
Jul 27, 2022 | 9.096 | 9.648 | 9.045 | 9.620 | 157,484 | +0.53(+5.86%) |
Jul 26, 2022 | 9.372 | 9.492 | 9.069 | 9.087 | 90,348 | -0.15(-1.59%) |
Jul 25, 2022 | 8.793 | 9.299 | 8.609 | 9.234 | 161,404 | +0.60(+6.91%) |
Jul 22, 2022 | 8.756 | 8.917 | 8.536 | 8.637 | 237,570 | -0.07(-0.84%) |
Jul 21, 2022 | 9.060 | 9.060 | 8.508 | 8.711 | 370,419 | -0.66(-7.06%) |
Jul 20, 2022 | 9.069 | 9.409 | 8.949 | 9.372 | 528,868 | +0.15(+1.59%) |
Jul 19, 2022 | 9.023 | 9.248 | 8.894 | 9.225 | 305,927 | +0.30(+3.40%) |
Jul 18, 2022 | 9.023 | 9.289 | 8.885 | 8.922 | 146,016 | +0.18(+2.10%) |
Jul 15, 2022 | 8.830 | 8.830 | 8.577 | 8.738 | 267,534 | +0.17(+2.04%) |
Jul 14, 2022 | 8.729 | 8.849 | 8.380 | 8.564 | 184,406 | -0.59(-6.43%) |
Jul 13, 2022 | 8.729 | 9.253 | 8.711 | 9.152 | 358,779 | +0.31(+3.53%) |
Jul 12, 2022 | 8.720 | 8.876 | 8.444 | 8.839 | 211,657 | -0.14(-1.54%) |
Jul 11, 2022 | 8.986 | 9.096 | 8.692 | 8.977 | 232,652 | -0.24(-2.59%) |
Jul 08, 2022 | 9.133 | 9.317 | 8.867 | 9.216 | 236,149 | +0.21(+2.35%) |
Jul 07, 2022 | 9.069 | 9.409 | 8.968 | 9.005 | 474,434 | +0.06(+0.72%) |
Jul 06, 2022 | 8.913 | 9.243 | 8.536 | 8.940 | 306,664 | -0.21(-2.31%) |
Jul 05, 2022 | 9.822 | 9.822 | 8.977 | 9.152 | 245,947 | -0.98(-9.70%) |
Jul 01, 2022 | 10.08 | 10.29 | 9.657 | 10.13 | 150,534 | +0.14(+1.38%) |
Jun 30, 2022 | 10.03 | 10.31 | 9.818 | 9.997 | 412,364 | -0.39(-3.72%) |
Jun 29, 2022 | 10.77 | 10.80 | 10.13 | 10.38 | 211,153 | -0.20(-1.91%) |
Jun 28, 2022 | 10.80 | 10.80 | 10.36 | 10.59 | 584,483 | +0.06(+0.61%) |
Jun 27, 2022 | 10.36 | 10.64 | 10.20 | 10.52 | 255,335 | +0.38(+3.71%) |
Jun 24, 2022 | 9.850 | 10.34 | 9.813 | 10.14 | 1,271,380 | +0.44(+4.55%) |
Jun 23, 2022 | 10.13 | 10.19 | 9.455 | 9.703 | 415,259 | -0.37(-3.65%) |
Jun 22, 2022 | 10.42 | 10.49 | 10.03 | 10.07 | 371,347 | -0.94(-8.51%) |
Jun 21, 2022 | 10.27 | 11.22 | 10.13 | 11.01 | 462,943 | +0.96(+9.51%) |
Jun 17, 2022 | 11.64 | 11.64 | 10.03 | 10.05 | 559,805 | -1.59(-13.65%) |
Jun 16, 2022 | 11.71 | 11.85 | 11.19 | 11.64 | 540,600 | -0.39(-3.21%) |
Jun 15, 2022 | 12.12 | 12.64 | 11.96 | 12.03 | 1,133,883 | +0.08(+0.69%) |
Jun 14, 2022 | 11.78 | 12.00 | 11.55 | 11.94 | 716,797 | +0.34(+2.93%) |
Jun 13, 2022 | 12.24 | 12.24 | 11.46 | 11.60 | 293,256 | -1.07(-8.48%) |
Jun 10, 2022 | 12.09 | 12.73 | 11.83 | 12.68 | 505,923 | +0.44(+3.60%) |
Jun 09, 2022 | 12.90 | 12.90 | 12.12 | 12.24 | 344,436 | -0.79(-6.06%) |
Jun 08, 2022 | 13.25 | 13.32 | 12.77 | 13.03 | 262,993 | -0.06(-0.49%) |
Jun 07, 2022 | 12.97 | 13.26 | 12.75 | 13.09 | 248,585 | +0.16(+1.21%) |
Jun 06, 2022 | 12.86 | 13.07 | 12.62 | 12.94 | 325,853 | +0.18(+1.40%) |
Jun 03, 2022 | 12.68 | 12.94 | 12.58 | 12.76 | 312,857 | +0.05(+0.43%) |
Jun 02, 2022 | 12.79 | 12.89 | 12.37 | 12.70 | 242,456 | -0.12(-0.92%) |