Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.76 | 10.76 | 9.480 | 9.610 | 648,113 | -1.25(-11.51%) |
Aug 30, 2022 | 9.370 | 10.89 | 9.260 | 10.86 | 750,488 | -0.45(-3.98%) |
Aug 29, 2022 | 10.77 | 11.56 | 10.77 | 11.31 | 392,943 | +0.41(+3.76%) |
Aug 26, 2022 | 11.70 | 11.70 | 10.75 | 10.90 | 241,949 | -0.79(-6.76%) |
Aug 25, 2022 | 11.44 | 11.85 | 11.42 | 11.69 | 135,886 | +0.23(+2.01%) |
Aug 24, 2022 | 11.43 | 11.78 | 11.27 | 11.46 | 173,427 | +0.02(+0.17%) |
Aug 23, 2022 | 11.35 | 11.72 | 11.35 | 11.44 | 125,650 | +0.13(+1.15%) |
Aug 22, 2022 | 11.30 | 11.46 | 11.07 | 11.31 | 154,703 | -0.16(-1.39%) |
Aug 19, 2022 | 12.12 | 12.15 | 11.43 | 11.47 | 282,598 | -0.97(-7.80%) |
Aug 18, 2022 | 12.21 | 12.48 | 11.84 | 12.44 | 198,022 | +0.12(+0.97%) |
Aug 17, 2022 | 12.20 | 12.54 | 11.97 | 12.32 | 231,450 | -0.19(-1.52%) |
Aug 16, 2022 | 11.63 | 12.79 | 11.44 | 12.51 | 485,291 | +0.93(+8.03%) |
Aug 15, 2022 | 11.44 | 11.68 | 11.18 | 11.58 | 209,845 | +0.11(+0.96%) |
Aug 12, 2022 | 11.43 | 11.63 | 11.18 | 11.47 | 280,809 | +0.17(+1.50%) |
Aug 11, 2022 | 11.17 | 11.54 | 11.17 | 11.30 | 174,406 | +0.21(+1.89%) |
Aug 10, 2022 | 11.05 | 11.36 | 10.97 | 11.09 | 319,063 | +0.40(+3.74%) |
Aug 09, 2022 | 10.78 | 10.80 | 10.35 | 10.69 | 268,067 | -0.24(-2.20%) |
Aug 08, 2022 | 9.980 | 11.41 | 9.976 | 10.93 | 347,102 | +1.09(+11.08%) |
Aug 05, 2022 | 9.630 | 9.930 | 9.610 | 9.840 | 156,997 | +0.01(+0.10%) |
Aug 04, 2022 | 9.840 | 10.12 | 9.680 | 9.830 | 283,677 | +0.04(+0.41%) |
Aug 03, 2022 | 9.370 | 9.840 | 9.310 | 9.790 | 316,225 | +0.57(+6.18%) |
Aug 02, 2022 | 9.090 | 9.340 | 8.960 | 9.220 | 258,065 | +0.04(+0.44%) |
Aug 01, 2022 | 9.350 | 9.470 | 9.150 | 9.180 | 309,123 | -0.24(-2.55%) |
Jul 29, 2022 | 9.500 | 9.572 | 9.251 | 9.420 | 178,886 | -0.02(-0.21%) |
Jul 28, 2022 | 8.990 | 9.460 | 8.930 | 9.440 | 253,819 | +0.48(+5.36%) |
Jul 27, 2022 | 8.450 | 8.960 | 8.380 | 8.960 | 212,943 | +0.61(+7.31%) |
Jul 26, 2022 | 9.230 | 9.230 | 8.310 | 8.350 | 464,095 | -1.12(-11.83%) |
Jul 25, 2022 | 9.520 | 9.520 | 9.030 | 9.470 | 312,668 | +0.16(+1.72%) |
Jul 22, 2022 | 9.580 | 9.780 | 9.130 | 9.310 | 241,431 | -0.35(-3.62%) |
Jul 21, 2022 | 9.910 | 9.910 | 9.620 | 9.660 | 357,712 | -0.40(-3.98%) |
Jul 20, 2022 | 9.420 | 10.08 | 9.320 | 10.06 | 444,243 | +0.64(+6.79%) |
Jul 19, 2022 | 9.500 | 9.564 | 9.160 | 9.420 | 302,569 | +0.13(+1.40%) |
Jul 18, 2022 | 9.470 | 9.770 | 9.250 | 9.290 | 314,239 | -0.07(-0.75%) |
Jul 15, 2022 | 9.390 | 9.500 | 9.180 | 9.360 | 260,617 | +0.21(+2.30%) |
Jul 14, 2022 | 8.910 | 9.250 | 8.880 | 9.150 | 254,397 | -0.03(-0.33%) |
Jul 13, 2022 | 9.010 | 9.463 | 8.675 | 9.180 | 330,047 | +0.00(+0.00%) |
Jul 12, 2022 | 8.940 | 9.365 | 8.940 | 9.180 | 287,718 | +0.19(+2.11%) |
Jul 11, 2022 | 8.950 | 9.120 | 8.860 | 8.990 | 332,891 | -0.03(-0.33%) |
Jul 08, 2022 | 8.920 | 9.120 | 8.790 | 9.020 | 371,590 | +0.06(+0.67%) |
Jul 07, 2022 | 8.230 | 9.000 | 8.230 | 8.960 | 458,565 | +0.79(+9.67%) |
Jul 06, 2022 | 8.430 | 8.640 | 8.035 | 8.170 | 454,907 | -0.36(-4.22%) |
Jul 05, 2022 | 7.800 | 8.540 | 7.790 | 8.530 | 471,061 | +0.51(+6.36%) |
Jul 01, 2022 | 8.010 | 8.180 | 7.800 | 8.020 | 419,145 | +0.00(+0.00%) |
Jun 30, 2022 | 8.210 | 8.385 | 7.930 | 8.020 | 373,697 | -0.44(-5.20%) |
Jun 29, 2022 | 8.930 | 8.930 | 8.365 | 8.460 | 361,127 | -0.41(-4.62%) |
Jun 28, 2022 | 9.180 | 9.500 | 8.840 | 8.870 | 323,179 | -0.36(-3.90%) |
Jun 27, 2022 | 9.570 | 9.740 | 8.988 | 9.230 | 582,607 | -0.26(-2.74%) |
Jun 24, 2022 | 9.000 | 9.560 | 8.990 | 9.490 | 1,157,297 | +0.53(+5.92%) |
Jun 23, 2022 | 8.550 | 9.130 | 8.470 | 8.960 | 1,219,798 | +0.38(+4.43%) |
Jun 22, 2022 | 8.060 | 8.620 | 8.060 | 8.580 | 769,731 | +0.33(+4.00%) |
Jun 21, 2022 | 8.500 | 8.820 | 8.220 | 8.250 | 1,036,791 | -0.10(-1.20%) |
Jun 17, 2022 | 8.090 | 8.360 | 7.870 | 8.350 | 3,108,523 | +0.29(+3.60%) |
Jun 16, 2022 | 8.440 | 8.530 | 7.900 | 8.060 | 860,013 | -0.72(-8.20%) |
Jun 15, 2022 | 8.740 | 9.030 | 8.660 | 8.780 | 807,330 | +0.05(+0.57%) |
Jun 14, 2022 | 8.900 | 9.070 | 8.620 | 8.730 | 630,380 | -0.10(-1.13%) |
Jun 13, 2022 | 8.920 | 9.240 | 8.710 | 8.830 | 895,798 | -0.50(-5.36%) |
Jun 10, 2022 | 9.960 | 10.23 | 9.320 | 9.330 | 626,034 | -0.88(-8.62%) |
Jun 09, 2022 | 10.36 | 10.36 | 9.830 | 10.21 | 756,670 | -0.15(-1.45%) |
Jun 08, 2022 | 10.42 | 10.53 | 10.10 | 10.36 | 903,876 | -0.20(-1.89%) |
Jun 07, 2022 | 10.50 | 10.60 | 10.00 | 10.56 | 576,310 | -0.25(-2.31%) |
Jun 06, 2022 | 11.19 | 11.39 | 10.15 | 10.81 | 830,619 | -0.36(-3.22%) |
Jun 03, 2022 | 11.43 | 11.55 | 11.12 | 11.17 | 720,032 | -0.42(-3.62%) |
Jun 02, 2022 | 12.21 | 12.36 | 11.15 | 11.59 | 1,205,772 | -0.94(-7.50%) |