Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.47 | 10.49 | 10.25 | 10.35 | 963,111 | -0.08(-0.77%) |
Aug 30, 2022 | 10.75 | 10.75 | 10.24 | 10.43 | 1,126,960 | -0.16(-1.51%) |
Aug 29, 2022 | 10.48 | 10.70 | 10.34 | 10.59 | 844,561 | -0.07(-0.66%) |
Aug 26, 2022 | 10.91 | 11.02 | 10.59 | 10.66 | 731,960 | -0.26(-2.38%) |
Aug 25, 2022 | 10.42 | 10.95 | 10.42 | 10.92 | 1,003,159 | +0.53(+5.10%) |
Aug 24, 2022 | 10.26 | 10.58 | 10.19 | 10.39 | 649,690 | +0.13(+1.27%) |
Aug 23, 2022 | 10.23 | 10.53 | 10.20 | 10.26 | 1,092,134 | +0.13(+1.28%) |
Aug 22, 2022 | 10.64 | 10.71 | 10.04 | 10.13 | 1,434,885 | -0.85(-7.74%) |
Aug 19, 2022 | 11.10 | 11.12 | 10.93 | 10.98 | 851,638 | -0.28(-2.49%) |
Aug 18, 2022 | 11.06 | 11.28 | 11.04 | 11.26 | 1,513,364 | -0.14(-1.23%) |
Aug 17, 2022 | 11.46 | 11.48 | 11.04 | 11.40 | 1,221,023 | -0.31(-2.65%) |
Aug 16, 2022 | 11.50 | 11.96 | 11.43 | 11.71 | 1,837,888 | +0.28(+2.45%) |
Aug 15, 2022 | 10.83 | 11.46 | 10.79 | 11.43 | 1,771,892 | +0.33(+2.97%) |
Aug 12, 2022 | 10.84 | 11.11 | 10.64 | 11.10 | 1,107,363 | +0.38(+3.54%) |
Aug 11, 2022 | 10.56 | 10.83 | 10.51 | 10.72 | 1,423,095 | +0.35(+3.38%) |
Aug 10, 2022 | 9.990 | 10.59 | 9.910 | 10.37 | 2,344,083 | +0.64(+6.58%) |
Aug 09, 2022 | 9.740 | 9.890 | 9.570 | 9.730 | 1,725,226 | +0.00(+0.00%) |
Aug 08, 2022 | 9.390 | 9.770 | 9.370 | 9.730 | 1,820,265 | +0.50(+5.42%) |
Aug 05, 2022 | 8.710 | 9.240 | 8.440 | 9.230 | 3,140,553 | +0.73(+8.59%) |
Aug 04, 2022 | 8.610 | 8.720 | 8.435 | 8.500 | 1,541,891 | -0.16(-1.85%) |
Aug 03, 2022 | 8.930 | 8.960 | 8.645 | 8.660 | 1,322,453 | -0.16(-1.81%) |
Aug 02, 2022 | 8.830 | 9.020 | 8.750 | 8.820 | 877,276 | -0.09(-1.01%) |
Aug 01, 2022 | 8.890 | 9.000 | 8.710 | 8.910 | 1,007,992 | +0.00(+0.00%) |
Jul 29, 2022 | 8.900 | 9.000 | 8.750 | 8.910 | 933,672 | -0.01(-0.11%) |
Jul 28, 2022 | 8.810 | 8.970 | 8.600 | 8.920 | 898,647 | +0.18(+2.06%) |
Jul 27, 2022 | 8.480 | 8.760 | 8.330 | 8.740 | 1,177,422 | +0.42(+5.05%) |
Jul 26, 2022 | 8.210 | 8.375 | 8.110 | 8.320 | 900,979 | -0.01(-0.12%) |
Jul 25, 2022 | 8.520 | 8.520 | 8.280 | 8.330 | 1,148,555 | -0.10(-1.19%) |
Jul 22, 2022 | 8.450 | 8.572 | 8.281 | 8.430 | 1,054,665 | +0.01(+0.12%) |
Jul 21, 2022 | 8.310 | 8.430 | 8.180 | 8.420 | 876,276 | +0.01(+0.12%) |
Jul 20, 2022 | 8.330 | 8.490 | 8.140 | 8.410 | 1,444,915 | +0.00(+0.00%) |
Jul 19, 2022 | 8.180 | 8.480 | 8.080 | 8.410 | 1,777,702 | +0.48(+6.05%) |
Jul 18, 2022 | 8.000 | 8.249 | 7.880 | 7.930 | 1,425,998 | +0.01(+0.13%) |
Jul 15, 2022 | 7.700 | 7.940 | 7.435 | 7.920 | 1,413,264 | +0.43(+5.74%) |
Jul 14, 2022 | 7.470 | 7.520 | 7.220 | 7.490 | 1,339,136 | -0.25(-3.23%) |
Jul 13, 2022 | 7.520 | 7.775 | 7.430 | 7.740 | 853,743 | -0.02(-0.26%) |
Jul 12, 2022 | 7.250 | 7.896 | 7.250 | 7.760 | 1,654,142 | +0.55(+7.63%) |
Jul 11, 2022 | 7.360 | 7.450 | 7.180 | 7.210 | 904,763 | -0.18(-2.44%) |
Jul 08, 2022 | 7.490 | 7.590 | 7.290 | 7.390 | 1,018,001 | -0.01(-0.14%) |
Jul 07, 2022 | 6.990 | 7.465 | 6.920 | 7.400 | 1,918,450 | +0.57(+8.35%) |
Jul 06, 2022 | 7.290 | 7.390 | 6.795 | 6.830 | 1,801,234 | -0.55(-7.45%) |
Jul 05, 2022 | 7.170 | 7.390 | 7.030 | 7.380 | 1,626,712 | -0.07(-0.94%) |
Jul 01, 2022 | 7.450 | 7.740 | 7.340 | 7.450 | 1,596,099 | -0.08(-1.06%) |
Jun 30, 2022 | 7.660 | 7.670 | 7.385 | 7.530 | 1,616,111 | -0.40(-5.04%) |
Jun 29, 2022 | 8.340 | 8.395 | 7.690 | 7.930 | 2,024,566 | -0.47(-5.60%) |
Jun 28, 2022 | 8.890 | 9.075 | 8.380 | 8.400 | 1,992,375 | -0.42(-4.76%) |
Jun 27, 2022 | 9.000 | 9.025 | 8.650 | 8.820 | 1,461,709 | -0.11(-1.23%) |
Jun 24, 2022 | 8.340 | 8.970 | 8.330 | 8.930 | 3,663,619 | +0.59(+7.07%) |
Jun 23, 2022 | 8.290 | 8.440 | 8.175 | 8.340 | 1,068,837 | +0.04(+0.48%) |
Jun 22, 2022 | 7.920 | 8.390 | 7.920 | 8.300 | 1,281,590 | +0.21(+2.60%) |
Jun 21, 2022 | 8.020 | 8.140 | 7.790 | 8.090 | 1,356,218 | +0.43(+5.61%) |
Jun 17, 2022 | 7.650 | 7.780 | 7.280 | 7.660 | 3,784,169 | +0.06(+0.79%) |
Jun 16, 2022 | 8.360 | 8.440 | 7.520 | 7.600 | 2,827,441 | -1.13(-12.94%) |
Jun 15, 2022 | 8.430 | 8.840 | 8.260 | 8.730 | 2,403,903 | +0.49(+5.95%) |
Jun 14, 2022 | 8.210 | 8.430 | 8.120 | 8.240 | 1,381,155 | +0.03(+0.37%) |
Jun 13, 2022 | 8.610 | 8.650 | 8.160 | 8.210 | 1,333,995 | -0.67(-7.55%) |
Jun 10, 2022 | 9.080 | 9.260 | 8.825 | 8.880 | 1,407,036 | -0.43(-4.62%) |
Jun 09, 2022 | 9.140 | 9.410 | 9.060 | 9.310 | 1,203,721 | +0.08(+0.87%) |
Jun 08, 2022 | 9.160 | 9.280 | 9.070 | 9.230 | 1,027,575 | +0.05(+0.54%) |
Jun 07, 2022 | 9.010 | 9.240 | 8.920 | 9.180 | 1,379,068 | +0.04(+0.44%) |
Jun 06, 2022 | 8.900 | 9.220 | 8.850 | 9.140 | 2,880,314 | +0.40(+4.58%) |
Jun 03, 2022 | 8.740 | 8.760 | 8.550 | 8.740 | 1,450,433 | -0.16(-1.80%) |
Jun 02, 2022 | 8.840 | 8.970 | 8.730 | 8.900 | 1,943,498 | +0.15(+1.71%) |