Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.00 | 10.04 | 9.940 | 9.984 | 339,228 | +0.04(+0.44%) |
Aug 30, 2022 | 10.00 | 10.05 | 9.922 | 9.940 | 419,445 | -0.10(-1.01%) |
Aug 29, 2022 | 9.971 | 10.07 | 9.927 | 10.04 | 302,428 | +0.06(+0.61%) |
Aug 26, 2022 | 10.04 | 10.06 | 9.918 | 9.980 | 355,942 | -0.06(-0.61%) |
Aug 25, 2022 | 10.04 | 10.06 | 9.978 | 10.04 | 264,152 | +0.02(+0.17%) |
Aug 24, 2022 | 9.971 | 10.04 | 9.918 | 10.02 | 364,050 | +0.14(+1.41%) |
Aug 23, 2022 | 9.971 | 10.10 | 9.796 | 9.884 | 573,322 | -0.04(-0.44%) |
Aug 22, 2022 | 10.03 | 10.04 | 9.918 | 9.927 | 359,197 | -0.13(-1.30%) |
Aug 19, 2022 | 10.04 | 10.11 | 9.971 | 10.06 | 329,313 | -0.03(-0.26%) |
Aug 18, 2022 | 10.01 | 10.13 | 9.997 | 10.08 | 263,037 | +0.04(+0.43%) |
Aug 17, 2022 | 10.13 | 10.18 | 9.997 | 10.04 | 636,792 | -0.03(-0.35%) |
Aug 16, 2022 | 9.997 | 10.08 | 9.962 | 10.08 | 321,184 | +0.08(+0.79%) |
Aug 15, 2022 | 9.988 | 10.12 | 9.962 | 9.997 | 289,719 | +0.03(+0.35%) |
Aug 12, 2022 | 9.927 | 9.997 | 9.901 | 9.962 | 339,703 | +0.02(+0.18%) |
Aug 11, 2022 | 9.997 | 10.14 | 9.918 | 9.945 | 606,770 | +0.00(+0.00%) |
Aug 10, 2022 | 9.980 | 10.04 | 9.918 | 9.945 | 570,001 | +0.03(+0.26%) |
Aug 09, 2022 | 9.761 | 9.918 | 9.709 | 9.918 | 388,332 | +0.16(+1.61%) |
Aug 08, 2022 | 9.761 | 9.840 | 9.709 | 9.761 | 407,862 | +0.05(+0.54%) |
Aug 05, 2022 | 9.857 | 9.875 | 9.692 | 9.709 | 515,678 | -0.18(-1.85%) |
Aug 04, 2022 | 9.945 | 9.953 | 9.849 | 9.892 | 390,089 | -0.03(-0.26%) |
Aug 03, 2022 | 9.927 | 9.945 | 9.831 | 9.918 | 354,193 | +0.01(+0.09%) |
Aug 02, 2022 | 9.918 | 10.02 | 9.892 | 9.910 | 452,460 | +0.03(+0.35%) |
Aug 01, 2022 | 9.779 | 9.936 | 9.735 | 9.875 | 468,967 | +0.08(+0.80%) |
Jul 29, 2022 | 9.787 | 9.918 | 9.753 | 9.796 | 434,786 | +0.01(+0.09%) |
Jul 28, 2022 | 9.735 | 9.840 | 9.691 | 9.787 | 531,276 | +0.06(+0.58%) |
Jul 27, 2022 | 9.679 | 9.835 | 9.659 | 9.731 | 476,331 | +0.09(+0.90%) |
Jul 26, 2022 | 9.644 | 9.687 | 9.592 | 9.644 | 296,631 | +0.01(+0.09%) |
Jul 25, 2022 | 9.557 | 9.705 | 9.522 | 9.635 | 464,187 | +0.10(+1.09%) |
Jul 22, 2022 | 9.566 | 9.696 | 9.514 | 9.531 | 497,873 | +0.02(+0.18%) |
Jul 21, 2022 | 9.462 | 9.592 | 9.453 | 9.514 | 317,532 | +0.03(+0.27%) |
Jul 20, 2022 | 9.548 | 9.557 | 9.462 | 9.488 | 291,608 | -0.03(-0.36%) |
Jul 19, 2022 | 9.522 | 9.548 | 9.462 | 9.522 | 300,180 | +0.09(+0.92%) |
Jul 18, 2022 | 9.531 | 9.548 | 9.427 | 9.436 | 291,965 | -0.04(-0.46%) |
Jul 15, 2022 | 9.496 | 9.566 | 9.427 | 9.479 | 310,847 | +0.05(+0.55%) |
Jul 14, 2022 | 9.505 | 9.506 | 9.366 | 9.427 | 328,545 | -0.13(-1.36%) |
Jul 13, 2022 | 9.514 | 9.618 | 9.505 | 9.557 | 452,563 | -0.04(-0.45%) |
Jul 12, 2022 | 9.522 | 9.687 | 9.485 | 9.601 | 564,737 | +0.06(+0.64%) |
Jul 11, 2022 | 9.462 | 9.574 | 9.436 | 9.540 | 493,760 | +0.08(+0.83%) |
Jul 08, 2022 | 9.410 | 9.462 | 9.353 | 9.462 | 277,208 | +0.06(+0.65%) |
Jul 07, 2022 | 9.470 | 9.505 | 9.352 | 9.401 | 406,950 | +0.03(+0.28%) |
Jul 06, 2022 | 9.444 | 9.488 | 9.314 | 9.375 | 332,281 | -0.14(-1.46%) |
Jul 05, 2022 | 9.470 | 9.522 | 9.323 | 9.514 | 413,722 | +0.08(+0.83%) |
Jul 01, 2022 | 9.410 | 9.549 | 9.357 | 9.436 | 425,236 | +0.03(+0.28%) |
Jun 30, 2022 | 9.349 | 9.570 | 9.314 | 9.410 | 505,729 | +0.06(+0.65%) |
Jun 29, 2022 | 9.392 | 9.462 | 9.336 | 9.349 | 323,274 | -0.09(-0.97%) |
Jun 28, 2022 | 9.423 | 9.474 | 9.328 | 9.440 | 561,432 | +0.03(+0.27%) |
Jun 27, 2022 | 9.241 | 9.423 | 9.194 | 9.414 | 568,673 | +0.22(+2.44%) |
Jun 24, 2022 | 9.034 | 9.203 | 9.000 | 9.190 | 363,273 | +0.18(+2.01%) |
Jun 23, 2022 | 8.801 | 9.008 | 8.801 | 9.008 | 562,766 | +0.22(+2.45%) |
Jun 22, 2022 | 8.758 | 8.819 | 8.705 | 8.793 | 665,131 | -0.02(-0.20%) |
Jun 21, 2022 | 8.793 | 8.893 | 8.681 | 8.810 | 1,361,805 | +0.02(+0.20%) |
Jun 17, 2022 | 9.043 | 9.078 | 8.715 | 8.793 | 1,682,216 | -0.19(-2.11%) |
Jun 16, 2022 | 9.147 | 9.147 | 8.931 | 8.983 | 1,287,590 | -0.28(-3.07%) |
Jun 15, 2022 | 9.103 | 9.371 | 9.095 | 9.267 | 898,976 | +0.18(+1.99%) |
Jun 14, 2022 | 9.397 | 9.431 | 9.008 | 9.086 | 1,372,321 | -0.23(-2.50%) |
Jun 13, 2022 | 9.449 | 9.492 | 9.276 | 9.319 | 1,160,217 | -0.22(-2.26%) |
Jun 10, 2022 | 9.405 | 9.561 | 9.336 | 9.535 | 761,899 | +0.14(+1.47%) |
Jun 09, 2022 | 9.578 | 9.637 | 9.388 | 9.397 | 1,054,752 | -0.26(-2.68%) |
Jun 08, 2022 | 9.742 | 9.802 | 9.647 | 9.656 | 635,918 | -0.10(-1.06%) |
Jun 07, 2022 | 9.621 | 9.759 | 9.595 | 9.759 | 569,830 | +0.14(+1.43%) |
Jun 06, 2022 | 9.664 | 9.681 | 9.578 | 9.621 | 497,561 | +0.01(+0.09%) |
Jun 03, 2022 | 9.664 | 9.682 | 9.578 | 9.613 | 408,639 | -0.07(-0.71%) |
Jun 02, 2022 | 9.690 | 9.690 | 9.569 | 9.682 | 528,338 | -0.01(-0.09%) |