Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.938 | 10.23 | 9.857 | 9.989 | 30,087,182 | -0.09(-0.85%) |
Aug 30, 2022 | 10.40 | 10.41 | 10.04 | 10.07 | 22,924,554 | -0.42(-3.98%) |
Aug 29, 2022 | 10.25 | 10.52 | 10.21 | 10.49 | 16,867,908 | +0.14(+1.32%) |
Aug 26, 2022 | 10.56 | 10.57 | 10.33 | 10.36 | 17,985,950 | -0.19(-1.78%) |
Aug 25, 2022 | 10.59 | 10.60 | 10.38 | 10.54 | 17,236,400 | +0.06(+0.57%) |
Aug 24, 2022 | 10.41 | 10.65 | 10.38 | 10.48 | 27,643,346 | +0.09(+0.90%) |
Aug 23, 2022 | 10.18 | 10.40 | 10.16 | 10.39 | 20,505,330 | +0.31(+3.05%) |
Aug 22, 2022 | 9.972 | 10.13 | 9.921 | 10.08 | 17,029,870 | +0.01(+0.08%) |
Aug 19, 2022 | 10.15 | 10.18 | 10.04 | 10.07 | 12,534,536 | -0.10(-1.01%) |
Aug 18, 2022 | 9.981 | 10.18 | 9.981 | 10.18 | 14,986,551 | +0.26(+2.67%) |
Aug 17, 2022 | 10.07 | 10.11 | 9.836 | 9.913 | 18,732,434 | -0.15(-1.53%) |
Aug 16, 2022 | 9.972 | 10.08 | 9.938 | 10.07 | 16,071,773 | +0.19(+1.90%) |
Aug 15, 2022 | 9.716 | 9.879 | 9.657 | 9.879 | 14,854,449 | -0.08(-0.77%) |
Aug 12, 2022 | 9.930 | 9.989 | 9.836 | 9.955 | 16,391,389 | +0.15(+1.57%) |
Aug 11, 2022 | 9.768 | 9.921 | 9.759 | 9.802 | 21,024,552 | +0.19(+1.95%) |
Aug 10, 2022 | 9.392 | 9.657 | 9.354 | 9.614 | 18,255,032 | +0.26(+2.73%) |
Aug 09, 2022 | 9.367 | 9.409 | 9.264 | 9.358 | 18,164,510 | +0.07(+0.73%) |
Aug 08, 2022 | 9.230 | 9.422 | 9.222 | 9.290 | 15,198,510 | +0.06(+0.65%) |
Aug 05, 2022 | 9.273 | 9.388 | 9.196 | 9.230 | 18,301,838 | -0.05(-0.55%) |
Aug 04, 2022 | 9.549 | 9.699 | 9.265 | 9.281 | 29,298,874 | -0.12(-1.24%) |
Aug 03, 2022 | 9.499 | 9.549 | 9.315 | 9.398 | 25,763,482 | -0.02(-0.18%) |
Aug 02, 2022 | 9.482 | 9.499 | 9.357 | 9.415 | 21,278,452 | -0.04(-0.44%) |
Aug 01, 2022 | 9.415 | 9.486 | 9.206 | 9.457 | 24,583,972 | +0.01(+0.09%) |
Jul 29, 2022 | 9.440 | 9.599 | 9.377 | 9.448 | 24,454,990 | +0.11(+1.16%) |
Jul 28, 2022 | 9.190 | 9.390 | 8.989 | 9.340 | 28,705,094 | +0.19(+2.10%) |
Jul 27, 2022 | 9.064 | 9.156 | 8.910 | 9.148 | 26,551,806 | +0.25(+2.82%) |
Jul 26, 2022 | 8.964 | 9.081 | 8.789 | 8.897 | 17,621,216 | +0.04(+0.47%) |
Jul 25, 2022 | 8.688 | 8.914 | 8.596 | 8.855 | 28,705,424 | +0.29(+3.41%) |
Jul 22, 2022 | 8.655 | 8.763 | 8.496 | 8.563 | 11,501,270 | -0.09(-1.06%) |
Jul 21, 2022 | 8.646 | 8.701 | 8.465 | 8.655 | 15,012,800 | -0.09(-1.05%) |
Jul 20, 2022 | 8.663 | 8.789 | 8.605 | 8.747 | 15,672,466 | +0.03(+0.38%) |
Jul 19, 2022 | 8.504 | 8.726 | 8.475 | 8.713 | 16,495,699 | +0.28(+3.37%) |
Jul 18, 2022 | 8.321 | 8.605 | 8.321 | 8.429 | 22,830,060 | +0.23(+2.75%) |
Jul 15, 2022 | 8.220 | 8.245 | 8.070 | 8.204 | 15,480,719 | +0.13(+1.66%) |
Jul 14, 2022 | 8.020 | 8.087 | 7.824 | 8.070 | 27,076,998 | -0.17(-2.03%) |
Jul 13, 2022 | 7.945 | 8.312 | 7.903 | 8.237 | 27,634,518 | +0.15(+1.86%) |
Jul 12, 2022 | 8.003 | 8.087 | 7.828 | 8.087 | 21,763,476 | -0.04(-0.51%) |
Jul 11, 2022 | 8.262 | 8.262 | 8.030 | 8.129 | 23,317,632 | -0.18(-2.21%) |
Jul 08, 2022 | 8.262 | 8.346 | 8.170 | 8.312 | 20,458,904 | +0.07(+0.81%) |
Jul 07, 2022 | 8.078 | 8.362 | 8.078 | 8.245 | 30,164,474 | +0.28(+3.46%) |
Jul 06, 2022 | 8.154 | 8.270 | 7.644 | 7.970 | 46,826,188 | -0.28(-3.44%) |
Jul 05, 2022 | 8.237 | 8.271 | 7.961 | 8.254 | 38,597,484 | -0.12(-1.40%) |
Jul 01, 2022 | 8.321 | 8.450 | 8.162 | 8.371 | 28,836,326 | +0.03(+0.40%) |
Jun 30, 2022 | 8.354 | 8.479 | 8.237 | 8.337 | 40,879,008 | -0.17(-1.96%) |
Jun 29, 2022 | 8.672 | 8.730 | 8.362 | 8.504 | 27,491,534 | -0.13(-1.55%) |
Jun 28, 2022 | 8.605 | 8.797 | 8.446 | 8.638 | 33,194,514 | +0.17(+1.97%) |
Jun 27, 2022 | 8.521 | 8.580 | 8.396 | 8.471 | 24,696,984 | +0.03(+0.40%) |
Jun 24, 2022 | 8.296 | 8.454 | 8.204 | 8.438 | 27,390,616 | +0.26(+3.17%) |
Jun 23, 2022 | 8.463 | 8.471 | 7.991 | 8.179 | 38,385,644 | -0.18(-2.10%) |
Jun 22, 2022 | 8.346 | 8.534 | 8.195 | 8.354 | 27,085,272 | -0.32(-3.66%) |
Jun 21, 2022 | 8.563 | 8.751 | 8.479 | 8.672 | 24,001,714 | +0.46(+5.60%) |
Jun 17, 2022 | 8.396 | 8.571 | 8.129 | 8.212 | 58,068,488 | -0.25(-2.96%) |
Jun 16, 2022 | 8.780 | 8.822 | 8.446 | 8.463 | 39,481,732 | -0.49(-5.50%) |
Jun 15, 2022 | 9.123 | 9.164 | 8.864 | 8.956 | 28,407,606 | -0.08(-0.92%) |
Jun 14, 2022 | 9.457 | 9.474 | 8.981 | 9.039 | 23,588,518 | -0.20(-2.17%) |
Jun 13, 2022 | 9.482 | 9.486 | 9.106 | 9.240 | 38,263,552 | -0.48(-4.98%) |
Jun 10, 2022 | 9.975 | 9.975 | 9.649 | 9.724 | 23,700,218 | -0.33(-3.32%) |
Jun 09, 2022 | 10.19 | 10.23 | 10.05 | 10.06 | 13,057,478 | -0.18(-1.79%) |
Jun 08, 2022 | 10.38 | 10.38 | 10.14 | 10.24 | 20,578,438 | -0.04(-0.41%) |
Jun 07, 2022 | 9.900 | 10.31 | 9.891 | 10.28 | 28,682,596 | +0.38(+3.79%) |
Jun 06, 2022 | 10.01 | 10.02 | 9.858 | 9.908 | 12,012,743 | +0.01(+0.08%) |
Jun 03, 2022 | 9.975 | 10.03 | 9.875 | 9.900 | 12,558,704 | -0.13(-1.33%) |
Jun 02, 2022 | 9.925 | 10.09 | 9.833 | 10.03 | 20,347,596 | +0.06(+0.59%) |