Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.821 | 8.100 | 7.650 | 7.650 | 54,460 | -0.11(-1.47%) |
Aug 30, 2022 | 8.100 | 8.220 | 7.650 | 7.764 | 26,132 | -0.19(-2.43%) |
Aug 29, 2022 | 7.649 | 8.250 | 7.200 | 7.957 | 58,194 | +0.45(+6.06%) |
Aug 26, 2022 | 7.500 | 8.100 | 7.394 | 7.503 | 62,359 | -0.02(-0.22%) |
Aug 25, 2022 | 8.250 | 8.322 | 7.185 | 7.519 | 153,199 | -0.43(-5.42%) |
Aug 24, 2022 | 8.475 | 8.475 | 7.901 | 7.950 | 178,744 | -0.33(-3.97%) |
Aug 23, 2022 | 8.349 | 8.693 | 7.875 | 8.278 | 431,282 | -4.92(-37.28%) |
Aug 22, 2022 | 13.05 | 14.25 | 12.75 | 13.20 | 33,521 | -0.83(-5.92%) |
Aug 19, 2022 | 12.97 | 14.03 | 12.78 | 14.03 | 13,444 | +0.22(+1.59%) |
Aug 18, 2022 | 14.18 | 14.55 | 13.81 | 13.81 | 4,276 | -0.44(-3.07%) |
Aug 17, 2022 | 14.25 | 14.40 | 13.69 | 14.25 | 11,883 | +0.21(+1.51%) |
Aug 16, 2022 | 14.25 | 14.55 | 13.77 | 14.04 | 10,827 | -0.16(-1.16%) |
Aug 15, 2022 | 14.25 | 14.25 | 13.80 | 14.20 | 4,031 | +0.16(+1.11%) |
Aug 12, 2022 | 13.87 | 14.25 | 13.65 | 14.05 | 12,315 | +0.30(+2.19%) |
Aug 11, 2022 | 14.25 | 14.62 | 12.75 | 13.75 | 33,985 | -0.80(-5.53%) |
Aug 10, 2022 | 16.50 | 16.50 | 13.95 | 14.55 | 25,222 | -1.50(-9.35%) |
Aug 09, 2022 | 14.70 | 16.05 | 13.35 | 16.05 | 24,642 | +1.92(+13.58%) |
Aug 08, 2022 | 14.22 | 15.90 | 14.07 | 14.13 | 16,858 | +0.03(+0.22%) |
Aug 05, 2022 | 14.73 | 15.90 | 14.01 | 14.10 | 22,972 | -0.54(-3.68%) |
Aug 04, 2022 | 14.14 | 14.70 | 13.45 | 14.64 | 11,913 | +1.08(+7.95%) |
Aug 03, 2022 | 12.60 | 15.00 | 12.36 | 13.56 | 30,223 | +1.37(+11.21%) |
Aug 02, 2022 | 11.85 | 13.86 | 11.25 | 12.19 | 26,969 | +0.15(+1.22%) |
Aug 01, 2022 | 11.85 | 12.17 | 11.70 | 12.05 | 5,678 | +0.20(+1.70%) |
Jul 29, 2022 | 11.97 | 13.08 | 11.55 | 11.85 | 12,733 | -0.50(-4.03%) |
Jul 28, 2022 | 12.75 | 13.05 | 11.52 | 12.34 | 6,798 | -0.40(-3.18%) |
Jul 27, 2022 | 13.05 | 13.18 | 12.04 | 12.75 | 8,164 | -0.71(-5.25%) |
Jul 26, 2022 | 13.20 | 13.54 | 12.45 | 13.46 | 14,169 | -0.35(-2.50%) |
Jul 25, 2022 | 14.62 | 14.70 | 13.28 | 13.80 | 15,216 | -0.69(-4.78%) |
Jul 22, 2022 | 15.00 | 15.90 | 13.81 | 14.49 | 10,847 | -0.21(-1.41%) |
Jul 21, 2022 | 15.00 | 16.20 | 13.65 | 14.70 | 40,858 | +0.30(+2.10%) |
Jul 20, 2022 | 14.51 | 14.93 | 13.70 | 14.40 | 15,496 | +0.16(+1.12%) |
Jul 19, 2022 | 13.80 | 14.85 | 13.56 | 14.24 | 15,589 | +0.40(+2.91%) |
Jul 18, 2022 | 13.20 | 13.95 | 13.20 | 13.84 | 17,263 | +0.49(+3.64%) |
Jul 15, 2022 | 12.91 | 13.50 | 12.83 | 13.35 | 9,924 | +0.02(+0.18%) |
Jul 14, 2022 | 12.45 | 13.50 | 12.41 | 13.33 | 9,823 | +0.58(+4.52%) |
Jul 13, 2022 | 13.20 | 13.80 | 12.16 | 12.75 | 16,218 | -0.79(-5.84%) |
Jul 12, 2022 | 13.65 | 13.95 | 12.42 | 13.54 | 22,720 | +0.62(+4.79%) |
Jul 11, 2022 | 15.15 | 15.15 | 12.63 | 12.92 | 31,309 | -2.23(-14.71%) |
Jul 08, 2022 | 13.65 | 15.30 | 13.65 | 15.15 | 46,187 | +1.28(+9.26%) |
Jul 07, 2022 | 13.50 | 14.10 | 12.90 | 13.87 | 36,227 | +0.97(+7.49%) |
Jul 06, 2022 | 12.30 | 13.05 | 10.66 | 12.90 | 50,690 | +1.35(+11.67%) |
Jul 05, 2022 | 10.95 | 11.59 | 10.88 | 11.55 | 31,118 | +0.57(+5.15%) |
Jul 01, 2022 | 9.000 | 11.25 | 8.882 | 10.99 | 50,520 | +2.17(+24.66%) |
Jun 30, 2022 | 9.102 | 9.223 | 8.553 | 8.812 | 26,741 | -0.66(-6.94%) |
Jun 29, 2022 | 9.595 | 9.880 | 9.002 | 9.470 | 23,988 | -0.70(-6.89%) |
Jun 28, 2022 | 10.80 | 10.80 | 8.667 | 10.17 | 111,721 | -0.04(-0.44%) |
Jun 27, 2022 | 8.100 | 11.13 | 7.800 | 10.21 | 190,072 | +2.50(+32.39%) |
Jun 24, 2022 | 7.870 | 8.758 | 7.716 | 7.716 | 560,697 | -0.02(-0.31%) |
Jun 23, 2022 | 8.250 | 9.245 | 7.726 | 7.740 | 51,978 | -0.59(-7.11%) |
Jun 22, 2022 | 7.608 | 8.700 | 7.500 | 8.332 | 36,263 | +0.83(+11.08%) |
Jun 21, 2022 | 8.700 | 8.701 | 7.500 | 7.502 | 36,190 | -1.17(-13.45%) |
Jun 17, 2022 | 8.739 | 9.099 | 8.252 | 8.667 | 31,324 | +0.02(+0.24%) |
Jun 16, 2022 | 8.880 | 8.880 | 7.843 | 8.646 | 23,492 | -0.66(-7.05%) |
Jun 15, 2022 | 8.055 | 9.438 | 7.950 | 9.302 | 25,606 | +1.27(+15.76%) |
Jun 14, 2022 | 8.700 | 8.850 | 7.732 | 8.036 | 18,561 | -0.34(-4.07%) |
Jun 13, 2022 | 8.376 | 8.671 | 7.722 | 8.376 | 35,876 | -0.53(-5.95%) |
Jun 10, 2022 | 9.225 | 9.245 | 8.332 | 8.905 | 26,830 | -0.32(-3.46%) |
Jun 09, 2022 | 10.76 | 11.25 | 8.715 | 9.225 | 43,084 | -1.68(-15.37%) |
Jun 08, 2022 | 9.750 | 12.60 | 9.355 | 10.90 | 51,741 | +0.81(+8.00%) |
Jun 07, 2022 | 8.850 | 10.80 | 8.700 | 10.09 | 67,788 | +1.34(+15.32%) |
Jun 06, 2022 | 7.350 | 9.174 | 6.900 | 8.752 | 67,179 | +1.18(+15.52%) |
Jun 03, 2022 | 7.606 | 7.800 | 6.900 | 7.577 | 31,196 | -0.03(-0.39%) |
Jun 02, 2022 | 8.379 | 8.550 | 7.215 | 7.606 | 49,434 | -0.82(-9.70%) |