Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.110 | 9.190 | 8.570 | 8.590 | 172,221 | -0.51(-5.60%) |
Aug 30, 2022 | 8.730 | 9.340 | 8.500 | 9.100 | 810,035 | +1.33(+17.12%) |
Aug 29, 2022 | 7.900 | 8.010 | 7.620 | 7.770 | 70,149 | -0.23(-2.88%) |
Aug 26, 2022 | 8.500 | 8.720 | 7.835 | 8.000 | 63,599 | -0.43(-5.10%) |
Aug 25, 2022 | 8.300 | 8.530 | 8.170 | 8.430 | 37,553 | +0.18(+2.18%) |
Aug 24, 2022 | 8.300 | 8.540 | 8.200 | 8.250 | 32,450 | -0.15(-1.79%) |
Aug 23, 2022 | 8.310 | 8.550 | 8.310 | 8.400 | 52,476 | +0.00(+0.00%) |
Aug 22, 2022 | 8.690 | 8.690 | 8.360 | 8.400 | 79,741 | -0.29(-3.34%) |
Aug 19, 2022 | 8.780 | 8.795 | 8.505 | 8.690 | 112,339 | -0.19(-2.14%) |
Aug 18, 2022 | 8.920 | 8.920 | 8.745 | 8.880 | 39,106 | +0.04(+0.45%) |
Aug 17, 2022 | 8.940 | 9.010 | 8.720 | 8.840 | 61,133 | -0.15(-1.67%) |
Aug 16, 2022 | 8.790 | 9.150 | 8.690 | 8.990 | 81,240 | +0.10(+1.12%) |
Aug 15, 2022 | 8.900 | 8.970 | 8.630 | 8.890 | 94,788 | -0.18(-1.98%) |
Aug 12, 2022 | 8.850 | 9.100 | 8.690 | 9.070 | 73,746 | +0.26(+2.95%) |
Aug 11, 2022 | 8.630 | 9.045 | 8.630 | 8.810 | 138,929 | +0.30(+3.53%) |
Aug 10, 2022 | 8.150 | 8.783 | 8.020 | 8.510 | 200,165 | +0.44(+5.45%) |
Aug 09, 2022 | 8.060 | 8.130 | 7.740 | 8.070 | 176,551 | +0.08(+1.00%) |
Aug 08, 2022 | 7.300 | 8.100 | 7.250 | 7.990 | 194,577 | +0.72(+9.90%) |
Aug 05, 2022 | 7.230 | 7.310 | 7.160 | 7.270 | 114,361 | -0.02(-0.27%) |
Aug 04, 2022 | 7.260 | 7.300 | 7.100 | 7.290 | 139,458 | -0.02(-0.27%) |
Aug 03, 2022 | 7.340 | 7.430 | 7.210 | 7.310 | 94,270 | -0.03(-0.41%) |
Aug 02, 2022 | 7.440 | 7.440 | 7.190 | 7.340 | 167,133 | -0.20(-2.65%) |
Aug 01, 2022 | 7.800 | 7.960 | 7.540 | 7.540 | 170,593 | -0.36(-4.56%) |
Jul 29, 2022 | 8.000 | 8.010 | 7.790 | 7.900 | 150,338 | -0.04(-0.50%) |
Jul 28, 2022 | 7.910 | 8.000 | 7.605 | 7.940 | 125,699 | +0.00(+0.00%) |
Jul 27, 2022 | 7.870 | 7.990 | 7.620 | 7.940 | 117,926 | +0.19(+2.45%) |
Jul 26, 2022 | 7.850 | 7.990 | 7.470 | 7.750 | 193,720 | -0.22(-2.76%) |
Jul 25, 2022 | 7.770 | 8.020 | 7.500 | 7.970 | 282,052 | +0.19(+2.44%) |
Jul 22, 2022 | 8.000 | 8.070 | 7.740 | 7.780 | 199,972 | -0.23(-2.87%) |
Jul 21, 2022 | 8.070 | 8.100 | 7.670 | 8.010 | 379,103 | +0.05(+0.63%) |
Jul 20, 2022 | 8.020 | 8.180 | 7.920 | 7.960 | 164,589 | -0.04(-0.50%) |
Jul 19, 2022 | 8.070 | 8.200 | 8.000 | 8.000 | 230,561 | -0.03(-0.37%) |
Jul 18, 2022 | 8.500 | 8.890 | 8.010 | 8.030 | 228,679 | -0.34(-4.06%) |
Jul 15, 2022 | 9.390 | 9.520 | 8.030 | 8.370 | 615,107 | -1.05(-11.15%) |
Jul 14, 2022 | 9.270 | 9.520 | 9.150 | 9.420 | 253,817 | +0.15(+1.62%) |
Jul 13, 2022 | 8.770 | 9.338 | 8.760 | 9.270 | 104,825 | +0.30(+3.34%) |
Jul 12, 2022 | 9.080 | 9.490 | 8.970 | 8.970 | 150,773 | -0.18(-1.97%) |
Jul 11, 2022 | 9.350 | 9.500 | 9.050 | 9.150 | 110,605 | -0.28(-2.97%) |
Jul 08, 2022 | 9.320 | 9.640 | 9.320 | 9.430 | 87,400 | -0.02(-0.21%) |
Jul 07, 2022 | 9.270 | 9.460 | 9.150 | 9.450 | 94,619 | +0.19(+2.05%) |
Jul 06, 2022 | 9.540 | 9.540 | 9.250 | 9.260 | 81,286 | -0.30(-3.14%) |
Jul 05, 2022 | 9.460 | 9.780 | 9.380 | 9.560 | 152,982 | +0.02(+0.21%) |
Jul 01, 2022 | 9.520 | 9.700 | 9.480 | 9.540 | 114,262 | +0.03(+0.32%) |
Jun 30, 2022 | 9.660 | 9.660 | 9.363 | 9.510 | 97,431 | -0.19(-1.96%) |
Jun 29, 2022 | 10.10 | 10.10 | 9.560 | 9.700 | 85,339 | -0.26(-2.61%) |
Jun 28, 2022 | 10.31 | 10.49 | 9.930 | 9.960 | 76,631 | -0.35(-3.39%) |
Jun 27, 2022 | 10.84 | 10.84 | 10.20 | 10.31 | 86,891 | -0.44(-4.09%) |
Jun 24, 2022 | 10.38 | 11.28 | 10.12 | 10.75 | 1,862,958 | +0.27(+2.58%) |
Jun 23, 2022 | 9.490 | 10.48 | 9.490 | 10.48 | 192,631 | +0.97(+10.20%) |
Jun 22, 2022 | 9.510 | 9.990 | 9.460 | 9.510 | 216,045 | -0.21(-2.16%) |
Jun 21, 2022 | 9.660 | 9.990 | 9.160 | 9.720 | 292,595 | -0.28(-2.80%) |
Jun 17, 2022 | 9.930 | 10.09 | 9.810 | 10.00 | 207,665 | +0.14(+1.42%) |
Jun 16, 2022 | 10.27 | 10.40 | 9.820 | 9.860 | 214,381 | -0.60(-5.74%) |
Jun 15, 2022 | 10.67 | 10.67 | 10.37 | 10.46 | 174,636 | -0.02(-0.19%) |
Jun 14, 2022 | 10.79 | 10.90 | 10.31 | 10.48 | 131,486 | -0.32(-2.96%) |
Jun 13, 2022 | 10.99 | 11.04 | 10.64 | 10.80 | 129,398 | -0.38(-3.40%) |
Jun 10, 2022 | 11.20 | 11.52 | 11.05 | 11.18 | 127,301 | -0.18(-1.58%) |
Jun 09, 2022 | 11.24 | 11.46 | 11.10 | 11.36 | 166,486 | +0.09(+0.80%) |
Jun 08, 2022 | 11.55 | 11.63 | 11.24 | 11.27 | 104,649 | -0.31(-2.68%) |
Jun 07, 2022 | 11.30 | 11.74 | 11.30 | 11.58 | 209,558 | +0.19(+1.67%) |
Jun 06, 2022 | 11.66 | 11.66 | 11.34 | 11.39 | 186,381 | -0.12(-1.04%) |
Jun 03, 2022 | 11.66 | 11.66 | 11.35 | 11.51 | 126,260 | -0.20(-1.71%) |
Jun 02, 2022 | 11.27 | 11.82 | 11.27 | 11.71 | 117,370 | +0.39(+3.45%) |