Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.090 | 8.555 | 8.030 | 8.500 | 2,583,512 | +0.18(+2.16%) |
Aug 30, 2022 | 8.870 | 8.929 | 8.130 | 8.320 | 3,476,423 | -0.66(-7.35%) |
Aug 29, 2022 | 8.570 | 9.250 | 8.500 | 8.980 | 3,740,148 | +0.23(+2.63%) |
Aug 26, 2022 | 8.410 | 8.930 | 8.230 | 8.750 | 5,238,959 | +0.27(+3.18%) |
Aug 25, 2022 | 8.000 | 8.530 | 7.945 | 8.480 | 3,837,962 | +0.51(+6.40%) |
Aug 24, 2022 | 7.520 | 7.995 | 7.510 | 7.970 | 3,402,346 | +0.36(+4.73%) |
Aug 23, 2022 | 7.310 | 7.680 | 7.310 | 7.610 | 3,533,536 | +0.45(+6.28%) |
Aug 22, 2022 | 7.300 | 7.400 | 7.085 | 7.160 | 3,509,929 | -0.29(-3.89%) |
Aug 19, 2022 | 7.550 | 7.720 | 7.320 | 7.450 | 3,701,492 | -0.37(-4.73%) |
Aug 18, 2022 | 7.100 | 7.920 | 7.100 | 7.820 | 6,392,076 | +0.70(+9.83%) |
Aug 17, 2022 | 6.930 | 7.215 | 6.900 | 7.120 | 3,310,259 | +0.09(+1.28%) |
Aug 16, 2022 | 7.040 | 7.179 | 6.830 | 7.030 | 3,600,798 | +0.05(+0.72%) |
Aug 15, 2022 | 7.040 | 7.180 | 6.795 | 6.980 | 4,075,512 | -0.32(-4.38%) |
Aug 12, 2022 | 7.140 | 7.400 | 6.840 | 7.300 | 4,191,800 | +0.25(+3.55%) |
Aug 11, 2022 | 7.770 | 7.890 | 6.900 | 7.050 | 9,178,757 | -0.88(-11.10%) |
Aug 10, 2022 | 7.560 | 8.051 | 7.250 | 7.930 | 9,480,914 | +0.13(+1.67%) |
Aug 09, 2022 | 9.110 | 9.160 | 7.160 | 7.800 | 27,967,528 | -6.18(-44.21%) |
Aug 08, 2022 | 14.11 | 14.64 | 13.81 | 13.98 | 4,472,155 | +0.16(+1.16%) |
Aug 05, 2022 | 12.69 | 13.98 | 12.60 | 13.82 | 3,603,663 | +1.07(+8.39%) |
Aug 04, 2022 | 13.05 | 13.38 | 12.61 | 12.75 | 2,827,094 | -0.30(-2.30%) |
Aug 03, 2022 | 14.17 | 14.25 | 13.03 | 13.05 | 2,695,746 | -0.98(-6.99%) |
Aug 02, 2022 | 13.63 | 14.33 | 13.58 | 14.03 | 2,673,958 | +0.40(+2.93%) |
Aug 01, 2022 | 13.36 | 13.68 | 12.77 | 13.63 | 2,137,230 | +0.05(+0.37%) |
Jul 29, 2022 | 14.00 | 14.08 | 13.33 | 13.58 | 3,624,922 | +0.10(+0.74%) |
Jul 28, 2022 | 12.36 | 13.50 | 12.04 | 13.48 | 4,549,886 | +1.38(+11.40%) |
Jul 27, 2022 | 11.03 | 12.17 | 10.87 | 12.10 | 3,864,259 | +1.32(+12.24%) |
Jul 26, 2022 | 11.11 | 11.21 | 10.50 | 10.78 | 1,519,628 | -0.18(-1.64%) |
Jul 25, 2022 | 10.65 | 10.98 | 10.28 | 10.96 | 2,212,851 | +0.42(+3.98%) |
Jul 22, 2022 | 11.24 | 11.39 | 10.51 | 10.54 | 2,071,735 | -0.74(-6.56%) |
Jul 21, 2022 | 11.52 | 11.69 | 10.82 | 11.28 | 3,206,502 | -0.59(-4.97%) |
Jul 20, 2022 | 11.30 | 11.92 | 11.07 | 11.87 | 2,819,910 | +0.38(+3.31%) |
Jul 19, 2022 | 10.79 | 11.51 | 10.71 | 11.49 | 2,181,691 | +0.67(+6.19%) |
Jul 18, 2022 | 10.95 | 11.22 | 10.64 | 10.82 | 2,457,157 | +0.20(+1.88%) |
Jul 15, 2022 | 9.960 | 10.64 | 9.860 | 10.62 | 2,423,057 | +0.77(+7.82%) |
Jul 14, 2022 | 9.600 | 9.880 | 9.350 | 9.850 | 2,505,258 | +0.05(+0.51%) |
Jul 13, 2022 | 10.55 | 10.75 | 9.780 | 9.800 | 2,887,973 | -0.94(-8.75%) |
Jul 12, 2022 | 10.72 | 10.95 | 10.13 | 10.74 | 2,001,972 | -0.16(-1.47%) |
Jul 11, 2022 | 11.30 | 11.40 | 10.65 | 10.90 | 1,737,723 | -0.51(-4.47%) |
Jul 08, 2022 | 11.47 | 11.55 | 10.72 | 11.41 | 2,588,796 | +0.28(+2.52%) |
Jul 07, 2022 | 10.46 | 11.18 | 10.41 | 11.13 | 2,622,255 | +0.94(+9.22%) |
Jul 06, 2022 | 10.22 | 10.68 | 9.780 | 10.19 | 2,623,923 | -0.07(-0.68%) |
Jul 05, 2022 | 10.35 | 10.46 | 9.890 | 10.26 | 3,115,981 | -0.46(-4.29%) |
Jul 01, 2022 | 10.60 | 10.85 | 10.20 | 10.72 | 2,017,392 | +0.20(+1.90%) |
Jun 30, 2022 | 10.61 | 10.99 | 10.34 | 10.52 | 3,711,672 | -0.39(-3.57%) |
Jun 29, 2022 | 12.08 | 12.19 | 10.85 | 10.91 | 3,307,972 | -1.10(-9.16%) |
Jun 28, 2022 | 12.74 | 13.10 | 11.71 | 12.01 | 3,507,546 | -0.38(-3.07%) |
Jun 27, 2022 | 12.12 | 12.41 | 11.79 | 12.39 | 3,481,643 | +0.39(+3.25%) |
Jun 24, 2022 | 11.67 | 12.40 | 11.28 | 12.00 | 12,209,802 | +0.49(+4.26%) |
Jun 23, 2022 | 11.75 | 12.11 | 10.65 | 11.51 | 6,378,789 | -0.10(-0.86%) |
Jun 22, 2022 | 11.47 | 12.29 | 11.28 | 11.61 | 3,908,295 | -0.59(-4.84%) |
Jun 21, 2022 | 12.34 | 12.90 | 11.96 | 12.20 | 4,906,926 | +0.38(+3.21%) |
Jun 17, 2022 | 13.73 | 14.17 | 11.56 | 11.82 | 23,428,956 | -2.01(-14.53%) |
Jun 16, 2022 | 13.75 | 14.44 | 13.44 | 13.83 | 5,501,227 | -0.64(-4.42%) |
Jun 15, 2022 | 13.39 | 14.69 | 13.21 | 14.47 | 4,971,859 | +0.77(+5.62%) |
Jun 14, 2022 | 14.66 | 15.28 | 13.42 | 13.70 | 6,487,942 | -0.80(-5.52%) |
Jun 13, 2022 | 15.33 | 15.72 | 14.20 | 14.50 | 6,538,894 | -1.55(-9.66%) |
Jun 10, 2022 | 15.86 | 16.33 | 15.52 | 16.05 | 3,531,264 | -0.22(-1.35%) |
Jun 09, 2022 | 16.66 | 16.95 | 16.23 | 16.27 | 2,974,155 | -0.73(-4.29%) |
Jun 08, 2022 | 18.00 | 18.04 | 16.61 | 17.00 | 5,822,230 | -1.00(-5.56%) |
Jun 07, 2022 | 16.68 | 18.10 | 16.51 | 18.00 | 6,988,512 | +1.08(+6.38%) |
Jun 06, 2022 | 16.99 | 17.16 | 15.80 | 16.92 | 7,304,022 | +0.22(+1.32%) |
Jun 03, 2022 | 15.18 | 17.05 | 14.73 | 16.70 | 10,184,715 | +1.33(+8.65%) |
Jun 02, 2022 | 13.72 | 15.85 | 13.72 | 15.37 | 8,353,401 | +1.40(+10.02%) |