Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.390 | 9.515 | 9.323 | 9.398 | 7,349,329 | +0.01(+0.08%) |
Aug 30, 2022 | 9.633 | 9.662 | 9.374 | 9.390 | 11,883,641 | -0.20(-2.05%) |
Aug 29, 2022 | 9.586 | 9.656 | 9.547 | 9.586 | 9,193,423 | -0.05(-0.49%) |
Aug 26, 2022 | 9.765 | 9.797 | 9.625 | 9.633 | 7,690,728 | -0.12(-1.28%) |
Aug 25, 2022 | 9.703 | 9.803 | 9.695 | 9.758 | 5,506,555 | +0.10(+1.05%) |
Aug 24, 2022 | 9.578 | 9.664 | 9.555 | 9.656 | 4,259,682 | +0.06(+0.65%) |
Aug 23, 2022 | 9.563 | 9.656 | 9.547 | 9.594 | 4,857,067 | +0.08(+0.82%) |
Aug 22, 2022 | 9.672 | 9.685 | 9.516 | 9.516 | 6,834,268 | -0.23(-2.32%) |
Aug 19, 2022 | 9.835 | 9.855 | 9.699 | 9.742 | 7,551,470 | -0.13(-1.34%) |
Aug 18, 2022 | 9.929 | 9.960 | 9.843 | 9.874 | 7,222,199 | -0.03(-0.31%) |
Aug 17, 2022 | 9.929 | 9.941 | 9.812 | 9.906 | 6,356,818 | -0.06(-0.63%) |
Aug 16, 2022 | 9.968 | 10.01 | 9.921 | 9.968 | 6,920,075 | +0.01(+0.08%) |
Aug 15, 2022 | 9.913 | 9.976 | 9.882 | 9.960 | 8,385,410 | +0.01(+0.08%) |
Aug 12, 2022 | 9.952 | 9.960 | 9.851 | 9.952 | 5,839,420 | +0.08(+0.79%) |
Aug 11, 2022 | 9.812 | 9.941 | 9.804 | 9.874 | 7,942,340 | +0.11(+1.12%) |
Aug 10, 2022 | 9.750 | 9.851 | 9.750 | 9.765 | 7,030,940 | +0.08(+0.80%) |
Aug 09, 2022 | 9.687 | 9.742 | 9.606 | 9.687 | 7,828,479 | +0.02(+0.24%) |
Aug 08, 2022 | 9.610 | 9.758 | 9.610 | 9.664 | 9,147,782 | +0.12(+1.31%) |
Aug 05, 2022 | 9.532 | 9.610 | 9.477 | 9.540 | 9,774,394 | -0.05(-0.49%) |
Aug 04, 2022 | 9.641 | 9.656 | 9.501 | 9.586 | 11,414,032 | -0.05(-0.57%) |
Aug 03, 2022 | 9.672 | 9.703 | 9.617 | 9.641 | 7,500,213 | +0.06(+0.65%) |
Aug 02, 2022 | 9.828 | 9.828 | 9.563 | 9.578 | 12,118,018 | -0.29(-2.92%) |
Aug 01, 2022 | 9.828 | 9.952 | 9.746 | 9.867 | 9,316,446 | +0.05(+0.48%) |
Jul 29, 2022 | 9.781 | 10.03 | 9.777 | 9.820 | 17,563,980 | +0.03(+0.32%) |
Jul 28, 2022 | 9.555 | 9.800 | 9.547 | 9.789 | 18,926,462 | +0.23(+2.36%) |
Jul 27, 2022 | 9.378 | 9.625 | 9.347 | 9.563 | 15,898,511 | +0.22(+2.31%) |
Jul 26, 2022 | 9.200 | 9.424 | 9.177 | 9.347 | 19,652,146 | -0.12(-1.22%) |
Jul 25, 2022 | 9.401 | 9.478 | 9.316 | 9.463 | 11,262,677 | +0.09(+0.99%) |
Jul 22, 2022 | 9.455 | 9.486 | 9.308 | 9.370 | 7,939,263 | -0.05(-0.57%) |
Jul 21, 2022 | 9.301 | 9.432 | 9.231 | 9.424 | 9,945,383 | +0.08(+0.83%) |
Jul 20, 2022 | 9.278 | 9.393 | 9.216 | 9.347 | 13,151,292 | +0.09(+1.00%) |
Jul 19, 2022 | 9.008 | 9.308 | 8.992 | 9.254 | 12,548,033 | +0.30(+3.36%) |
Jul 18, 2022 | 9.031 | 9.046 | 8.761 | 8.954 | 9,498,256 | -0.06(-0.68%) |
Jul 15, 2022 | 8.900 | 9.046 | 8.707 | 9.015 | 10,732,755 | +0.20(+2.27%) |
Jul 14, 2022 | 8.838 | 8.884 | 8.738 | 8.815 | 8,224,616 | -0.13(-1.47%) |
Jul 13, 2022 | 8.722 | 8.973 | 8.684 | 8.946 | 9,882,160 | +0.14(+1.58%) |
Jul 12, 2022 | 8.753 | 8.877 | 8.715 | 8.807 | 10,558,409 | +0.06(+0.71%) |
Jul 11, 2022 | 8.769 | 8.830 | 8.715 | 8.745 | 7,315,767 | -0.06(-0.70%) |
Jul 08, 2022 | 8.869 | 8.873 | 8.730 | 8.807 | 11,216,786 | -0.05(-0.61%) |
Jul 07, 2022 | 8.776 | 8.984 | 8.776 | 8.861 | 10,096,321 | +0.10(+1.14%) |
Jul 06, 2022 | 8.915 | 9.000 | 8.684 | 8.761 | 13,002,002 | -0.19(-2.15%) |
Jul 05, 2022 | 8.722 | 8.969 | 8.676 | 8.954 | 14,488,440 | +0.10(+1.13%) |
Jul 01, 2022 | 8.529 | 8.892 | 8.522 | 8.853 | 14,849,506 | +0.32(+3.70%) |
Jun 30, 2022 | 8.491 | 8.668 | 8.475 | 8.537 | 12,570,569 | -0.06(-0.72%) |
Jun 29, 2022 | 8.661 | 8.691 | 8.553 | 8.599 | 11,627,207 | -0.10(-1.15%) |
Jun 28, 2022 | 8.859 | 8.936 | 8.653 | 8.699 | 14,117,468 | -0.13(-1.47%) |
Jun 27, 2022 | 8.898 | 8.951 | 8.764 | 8.829 | 13,121,121 | -0.02(-0.26%) |
Jun 24, 2022 | 8.569 | 8.886 | 8.562 | 8.852 | 16,400,493 | +0.33(+3.85%) |
Jun 23, 2022 | 8.302 | 8.531 | 8.264 | 8.524 | 15,693,726 | +0.25(+3.04%) |
Jun 22, 2022 | 8.104 | 8.341 | 8.073 | 8.272 | 15,641,374 | +0.09(+1.12%) |
Jun 21, 2022 | 8.058 | 8.249 | 8.035 | 8.180 | 16,222,266 | +0.24(+2.98%) |
Jun 17, 2022 | 7.692 | 7.997 | 7.661 | 7.944 | 29,288,084 | +0.29(+3.79%) |
Jun 16, 2022 | 7.898 | 7.940 | 7.623 | 7.654 | 29,283,416 | -0.49(-6.00%) |
Jun 15, 2022 | 8.241 | 8.310 | 7.898 | 8.142 | 37,640,776 | -0.06(-0.74%) |
Jun 14, 2022 | 8.417 | 8.472 | 8.142 | 8.203 | 29,289,320 | -0.21(-2.45%) |
Jun 13, 2022 | 8.966 | 8.966 | 8.394 | 8.409 | 37,419,372 | -0.71(-7.78%) |
Jun 10, 2022 | 9.233 | 9.264 | 9.012 | 9.119 | 15,909,742 | -0.18(-1.97%) |
Jun 09, 2022 | 9.249 | 9.468 | 9.233 | 9.302 | 17,703,482 | +0.15(+1.67%) |
Jun 08, 2022 | 9.256 | 9.279 | 9.119 | 9.149 | 9,959,798 | -0.13(-1.40%) |
Jun 07, 2022 | 9.157 | 9.310 | 9.134 | 9.279 | 7,617,917 | +0.09(+1.00%) |
Jun 06, 2022 | 9.203 | 9.310 | 9.172 | 9.188 | 9,058,441 | -0.02(-0.17%) |
Jun 03, 2022 | 9.287 | 9.325 | 9.188 | 9.203 | 10,169,722 | -0.10(-1.07%) |
Jun 02, 2022 | 9.271 | 9.310 | 9.180 | 9.302 | 11,151,039 | +0.02(+0.16%) |