Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.650 | 9.840 | 9.260 | 9.480 | 4,484,772 | -0.03(-0.32%) |
Aug 30, 2022 | 9.800 | 9.960 | 9.385 | 9.510 | 4,216,565 | -0.03(-0.31%) |
Aug 29, 2022 | 9.370 | 9.940 | 9.350 | 9.540 | 4,143,352 | -0.06(-0.63%) |
Aug 26, 2022 | 9.930 | 10.24 | 9.470 | 9.600 | 7,025,363 | -0.39(-3.90%) |
Aug 25, 2022 | 10.00 | 10.12 | 9.785 | 9.990 | 5,674,484 | +0.09(+0.91%) |
Aug 24, 2022 | 9.390 | 10.20 | 9.350 | 9.900 | 7,804,191 | +0.55(+5.88%) |
Aug 23, 2022 | 8.750 | 9.370 | 8.525 | 9.350 | 8,439,562 | +0.63(+7.22%) |
Aug 22, 2022 | 8.510 | 9.087 | 8.500 | 8.720 | 9,512,267 | -0.34(-3.75%) |
Aug 19, 2022 | 9.760 | 9.870 | 8.250 | 9.060 | 33,897,008 | -2.60(-22.30%) |
Aug 18, 2022 | 11.60 | 11.73 | 11.31 | 11.66 | 8,538,371 | -0.06(-0.51%) |
Aug 17, 2022 | 11.55 | 11.96 | 11.33 | 11.72 | 5,969,198 | -0.07(-0.59%) |
Aug 16, 2022 | 12.33 | 12.38 | 11.62 | 11.79 | 8,301,670 | -0.31(-2.56%) |
Aug 15, 2022 | 11.87 | 12.23 | 11.77 | 12.10 | 4,740,597 | +0.04(+0.33%) |
Aug 12, 2022 | 11.66 | 12.11 | 11.47 | 12.06 | 5,434,019 | +0.75(+6.63%) |
Aug 11, 2022 | 12.20 | 12.24 | 11.21 | 11.31 | 4,887,586 | -0.63(-5.28%) |
Aug 10, 2022 | 11.99 | 12.18 | 11.84 | 11.94 | 4,099,019 | +0.57(+5.01%) |
Aug 09, 2022 | 11.44 | 11.58 | 11.14 | 11.37 | 3,890,847 | -0.29(-2.49%) |
Aug 08, 2022 | 11.27 | 12.00 | 11.21 | 11.66 | 6,418,684 | +0.59(+5.33%) |
Aug 05, 2022 | 10.57 | 11.38 | 10.43 | 11.07 | 7,094,924 | +0.00(+0.00%) |
Aug 04, 2022 | 10.70 | 11.22 | 10.57 | 11.07 | 7,975,430 | +0.57(+5.43%) |
Aug 03, 2022 | 9.810 | 10.54 | 9.710 | 10.50 | 8,501,360 | +1.02(+10.76%) |
Aug 02, 2022 | 9.240 | 9.720 | 9.180 | 9.480 | 5,010,013 | +0.06(+0.64%) |
Aug 01, 2022 | 9.410 | 9.661 | 9.008 | 9.420 | 4,552,849 | -0.16(-1.67%) |
Jul 29, 2022 | 9.580 | 9.695 | 9.320 | 9.580 | 3,977,445 | -0.08(-0.83%) |
Jul 28, 2022 | 9.590 | 9.910 | 9.230 | 9.660 | 4,964,462 | -0.11(-1.13%) |
Jul 27, 2022 | 9.120 | 9.795 | 9.090 | 9.770 | 4,637,752 | +0.97(+11.02%) |
Jul 26, 2022 | 9.080 | 9.195 | 8.700 | 8.800 | 7,477,725 | -0.46(-4.97%) |
Jul 25, 2022 | 9.220 | 9.410 | 9.000 | 9.260 | 3,678,754 | +0.09(+0.98%) |
Jul 22, 2022 | 9.550 | 9.620 | 8.990 | 9.170 | 5,814,644 | -0.35(-3.68%) |
Jul 21, 2022 | 9.410 | 9.620 | 9.220 | 9.520 | 3,225,285 | +0.02(+0.21%) |
Jul 20, 2022 | 9.320 | 9.695 | 9.185 | 9.500 | 5,954,560 | +0.23(+2.48%) |
Jul 19, 2022 | 8.900 | 9.285 | 8.770 | 9.270 | 5,889,760 | +0.62(+7.17%) |
Jul 18, 2022 | 8.800 | 9.320 | 8.580 | 8.650 | 10,857,953 | +0.06(+0.70%) |
Jul 15, 2022 | 8.330 | 8.750 | 8.230 | 8.590 | 7,084,195 | +0.51(+6.31%) |
Jul 14, 2022 | 8.650 | 8.740 | 8.070 | 8.080 | 7,244,029 | -0.66(-7.55%) |
Jul 13, 2022 | 8.190 | 8.800 | 8.020 | 8.740 | 7,336,043 | +0.24(+2.82%) |
Jul 12, 2022 | 7.850 | 8.610 | 7.830 | 8.500 | 7,763,374 | +0.64(+8.14%) |
Jul 11, 2022 | 8.200 | 8.230 | 7.730 | 7.860 | 6,714,062 | -0.56(-6.65%) |
Jul 08, 2022 | 8.280 | 8.620 | 8.140 | 8.420 | 4,391,385 | -0.10(-1.17%) |
Jul 07, 2022 | 8.250 | 8.560 | 8.110 | 8.520 | 4,345,696 | +0.31(+3.78%) |
Jul 06, 2022 | 8.260 | 8.450 | 8.000 | 8.210 | 4,578,722 | -0.07(-0.85%) |
Jul 05, 2022 | 7.580 | 8.310 | 7.200 | 8.280 | 7,772,391 | +0.51(+6.56%) |
Jul 01, 2022 | 7.650 | 8.010 | 7.640 | 7.770 | 7,043,400 | +0.07(+0.91%) |
Jun 30, 2022 | 7.930 | 8.030 | 7.450 | 7.700 | 7,323,895 | -0.38(-4.70%) |
Jun 29, 2022 | 8.130 | 8.150 | 7.790 | 8.080 | 11,036,288 | -0.16(-1.94%) |
Jun 28, 2022 | 8.840 | 8.890 | 8.200 | 8.240 | 7,372,806 | -0.60(-6.79%) |
Jun 27, 2022 | 8.900 | 8.990 | 8.532 | 8.840 | 8,722,691 | -0.02(-0.23%) |
Jun 24, 2022 | 8.590 | 9.220 | 8.495 | 8.860 | 42,637,152 | +0.36(+4.24%) |
Jun 23, 2022 | 8.220 | 8.690 | 8.090 | 8.500 | 7,148,937 | +0.30(+3.66%) |
Jun 22, 2022 | 7.920 | 8.460 | 7.840 | 8.200 | 6,474,584 | +0.10(+1.23%) |
Jun 21, 2022 | 8.350 | 8.640 | 8.031 | 8.100 | 11,543,925 | +0.00(+0.00%) |
Jun 17, 2022 | 7.740 | 8.300 | 7.730 | 8.100 | 11,687,766 | +0.47(+6.16%) |
Jun 16, 2022 | 8.140 | 8.140 | 7.585 | 7.630 | 9,926,838 | -0.88(-10.34%) |
Jun 15, 2022 | 8.330 | 8.625 | 7.970 | 8.510 | 8,612,858 | +0.28(+3.40%) |
Jun 14, 2022 | 8.330 | 8.400 | 7.860 | 8.230 | 7,901,987 | +0.12(+1.48%) |
Jun 13, 2022 | 8.470 | 8.620 | 8.090 | 8.110 | 9,060,053 | -0.96(-10.58%) |
Jun 10, 2022 | 9.770 | 10.02 | 8.960 | 9.070 | 10,778,652 | -1.05(-10.38%) |
Jun 09, 2022 | 11.69 | 11.70 | 10.10 | 10.12 | 12,335,220 | -1.77(-14.89%) |
Jun 08, 2022 | 12.13 | 12.41 | 11.74 | 11.89 | 8,357,787 | -0.24(-1.98%) |
Jun 07, 2022 | 11.69 | 12.13 | 11.41 | 12.13 | 10,613,782 | +0.07(+0.58%) |
Jun 06, 2022 | 11.91 | 12.63 | 11.56 | 12.06 | 14,094,006 | +0.26(+2.20%) |
Jun 03, 2022 | 11.29 | 11.88 | 10.77 | 11.80 | 31,076,026 | +1.38(+13.24%) |
Jun 02, 2022 | 9.660 | 10.58 | 9.500 | 10.42 | 11,776,927 | +0.70(+7.20%) |