Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.585 | 9.645 | 9.431 | 9.457 | 501,403 | -0.09(-0.90%) |
Aug 30, 2022 | 9.799 | 9.833 | 9.482 | 9.542 | 551,199 | -0.22(-2.28%) |
Aug 29, 2022 | 9.645 | 9.782 | 9.598 | 9.765 | 555,985 | +0.01(+0.09%) |
Aug 26, 2022 | 9.919 | 9.961 | 9.739 | 9.756 | 463,881 | -0.08(-0.78%) |
Aug 25, 2022 | 9.790 | 9.833 | 9.722 | 9.833 | 282,529 | +0.11(+1.14%) |
Aug 24, 2022 | 9.662 | 9.756 | 9.628 | 9.722 | 320,444 | +0.09(+0.89%) |
Aug 23, 2022 | 9.577 | 9.679 | 9.577 | 9.636 | 342,921 | +0.02(+0.18%) |
Aug 22, 2022 | 9.653 | 9.653 | 9.542 | 9.619 | 361,918 | -0.14(-1.40%) |
Aug 19, 2022 | 9.748 | 9.782 | 9.628 | 9.756 | 415,428 | -0.06(-0.61%) |
Aug 18, 2022 | 9.807 | 9.842 | 9.748 | 9.816 | 300,799 | +0.06(+0.61%) |
Aug 17, 2022 | 9.799 | 9.816 | 9.705 | 9.756 | 462,222 | -0.13(-1.30%) |
Aug 16, 2022 | 9.867 | 9.884 | 9.807 | 9.884 | 798,927 | +0.02(+0.17%) |
Aug 15, 2022 | 9.859 | 9.867 | 9.799 | 9.867 | 568,064 | -0.01(-0.09%) |
Aug 12, 2022 | 9.910 | 9.944 | 9.829 | 9.876 | 1,095,466 | +0.05(+0.52%) |
Aug 11, 2022 | 9.867 | 9.893 | 9.802 | 9.825 | 498,058 | +0.02(+0.17%) |
Aug 10, 2022 | 9.901 | 9.953 | 9.773 | 9.807 | 570,419 | +0.02(+0.17%) |
Aug 09, 2022 | 9.842 | 9.876 | 9.739 | 9.790 | 482,701 | -0.03(-0.35%) |
Aug 08, 2022 | 9.859 | 10.07 | 9.777 | 9.825 | 1,408,942 | +0.05(+0.52%) |
Aug 05, 2022 | 9.730 | 9.816 | 9.718 | 9.773 | 305,400 | -0.03(-0.26%) |
Aug 04, 2022 | 9.739 | 9.833 | 9.688 | 9.799 | 453,607 | +0.07(+0.70%) |
Aug 03, 2022 | 9.782 | 9.842 | 9.679 | 9.730 | 474,233 | +0.05(+0.53%) |
Aug 02, 2022 | 9.978 | 9.978 | 9.671 | 9.679 | 951,548 | -0.36(-3.58%) |
Aug 01, 2022 | 10.12 | 10.13 | 9.954 | 10.04 | 847,303 | -0.12(-1.18%) |
Jul 29, 2022 | 10.19 | 10.41 | 10.12 | 10.16 | 777,630 | +0.05(+0.51%) |
Jul 28, 2022 | 9.901 | 10.12 | 9.850 | 10.11 | 1,007,973 | +0.21(+2.16%) |
Jul 27, 2022 | 9.790 | 9.936 | 9.748 | 9.893 | 877,033 | +0.16(+1.67%) |
Jul 26, 2022 | 9.696 | 9.833 | 9.653 | 9.730 | 625,298 | +0.06(+0.62%) |
Jul 25, 2022 | 9.619 | 9.688 | 9.572 | 9.671 | 388,865 | +0.10(+1.07%) |
Jul 22, 2022 | 9.705 | 9.722 | 9.482 | 9.568 | 561,579 | -0.05(-0.53%) |
Jul 21, 2022 | 9.482 | 9.632 | 9.406 | 9.619 | 351,835 | +0.03(+0.36%) |
Jul 20, 2022 | 9.542 | 9.628 | 9.448 | 9.585 | 541,348 | +0.04(+0.45%) |
Jul 19, 2022 | 9.294 | 9.577 | 9.294 | 9.542 | 511,103 | +0.32(+3.43%) |
Jul 18, 2022 | 9.269 | 9.311 | 9.158 | 9.226 | 613,855 | +0.00(+0.00%) |
Jul 15, 2022 | 9.209 | 9.277 | 8.978 | 9.226 | 579,206 | +0.20(+2.18%) |
Jul 14, 2022 | 9.046 | 9.102 | 8.927 | 9.029 | 618,098 | -0.19(-2.04%) |
Jul 13, 2022 | 9.081 | 9.235 | 9.029 | 9.217 | 535,952 | +0.09(+1.03%) |
Jul 12, 2022 | 9.132 | 9.277 | 9.067 | 9.123 | 430,009 | -0.03(-0.28%) |
Jul 11, 2022 | 9.149 | 9.209 | 9.098 | 9.149 | 384,642 | -0.03(-0.37%) |
Jul 08, 2022 | 9.192 | 9.217 | 9.059 | 9.183 | 621,932 | +0.02(+0.19%) |
Jul 07, 2022 | 9.166 | 9.311 | 9.166 | 9.166 | 379,498 | +0.07(+0.75%) |
Jul 06, 2022 | 9.311 | 9.380 | 9.076 | 9.098 | 378,546 | -0.20(-2.12%) |
Jul 05, 2022 | 9.183 | 9.294 | 8.978 | 9.294 | 634,515 | +0.02(+0.18%) |
Jul 01, 2022 | 9.038 | 9.329 | 9.012 | 9.277 | 824,607 | +0.27(+2.94%) |
Jun 30, 2022 | 8.884 | 9.085 | 8.834 | 9.012 | 639,814 | -0.03(-0.28%) |
Jun 29, 2022 | 9.140 | 9.264 | 8.982 | 9.038 | 561,360 | -0.14(-1.49%) |
Jun 28, 2022 | 9.359 | 9.418 | 9.141 | 9.175 | 899,721 | -0.07(-0.73%) |
Jun 27, 2022 | 9.342 | 9.384 | 9.200 | 9.242 | 541,852 | -0.03(-0.27%) |
Jun 24, 2022 | 9.074 | 9.367 | 9.057 | 9.267 | 1,289,749 | +0.21(+2.31%) |
Jun 23, 2022 | 8.873 | 9.057 | 8.831 | 9.057 | 881,538 | +0.22(+2.46%) |
Jun 22, 2022 | 8.622 | 8.927 | 8.597 | 8.840 | 1,030,154 | +0.15(+1.74%) |
Jun 21, 2022 | 8.530 | 8.806 | 8.471 | 8.689 | 1,093,032 | +0.32(+3.80%) |
Jun 17, 2022 | 8.069 | 8.433 | 8.027 | 8.370 | 1,758,258 | +0.35(+4.39%) |
Jun 16, 2022 | 8.144 | 8.152 | 7.905 | 8.018 | 1,356,860 | -0.24(-2.94%) |
Jun 15, 2022 | 8.270 | 8.404 | 8.111 | 8.261 | 759,990 | +0.02(+0.20%) |
Jun 14, 2022 | 8.362 | 8.362 | 8.106 | 8.245 | 1,172,822 | -0.08(-1.01%) |
Jun 13, 2022 | 8.982 | 8.982 | 8.278 | 8.328 | 1,459,705 | -0.80(-8.81%) |
Jun 10, 2022 | 9.275 | 9.359 | 9.099 | 9.133 | 427,584 | -0.28(-3.02%) |
Jun 09, 2022 | 9.493 | 9.552 | 9.384 | 9.418 | 509,881 | -0.07(-0.71%) |
Jun 08, 2022 | 9.594 | 9.594 | 9.434 | 9.485 | 378,214 | -0.14(-1.48%) |
Jun 07, 2022 | 9.585 | 9.661 | 9.518 | 9.627 | 546,028 | -0.01(-0.09%) |
Jun 06, 2022 | 9.661 | 9.707 | 9.598 | 9.635 | 688,351 | +0.05(+0.52%) |
Jun 03, 2022 | 9.635 | 9.682 | 9.552 | 9.585 | 512,249 | -0.09(-0.95%) |
Jun 02, 2022 | 9.778 | 9.778 | 9.602 | 9.677 | 579,753 | -0.08(-0.77%) |