Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.950 | 8.045 | 7.670 | 7.680 | 2,148,461 | -0.15(-1.92%) |
Aug 30, 2022 | 8.060 | 8.150 | 7.760 | 7.830 | 1,652,305 | -0.15(-1.88%) |
Aug 29, 2022 | 8.010 | 8.390 | 7.970 | 7.980 | 1,136,777 | -0.17(-2.09%) |
Aug 26, 2022 | 8.400 | 8.614 | 8.105 | 8.150 | 2,266,423 | -0.24(-2.86%) |
Aug 25, 2022 | 8.770 | 9.075 | 8.180 | 8.390 | 2,782,843 | -0.56(-6.26%) |
Aug 24, 2022 | 8.740 | 9.195 | 8.740 | 8.950 | 2,126,623 | +0.24(+2.76%) |
Aug 23, 2022 | 8.960 | 9.110 | 8.660 | 8.710 | 1,408,463 | -0.28(-3.11%) |
Aug 22, 2022 | 8.950 | 9.090 | 8.730 | 8.990 | 875,963 | -0.15(-1.64%) |
Aug 19, 2022 | 9.630 | 9.630 | 9.140 | 9.140 | 1,164,886 | -0.67(-6.83%) |
Aug 18, 2022 | 9.620 | 9.850 | 9.550 | 9.810 | 609,366 | +0.12(+1.24%) |
Aug 17, 2022 | 9.870 | 9.915 | 9.650 | 9.690 | 674,793 | -0.38(-3.77%) |
Aug 16, 2022 | 10.22 | 10.26 | 10.02 | 10.07 | 555,850 | -0.18(-1.76%) |
Aug 15, 2022 | 10.17 | 10.36 | 10.06 | 10.25 | 557,627 | -0.01(-0.10%) |
Aug 12, 2022 | 10.05 | 10.26 | 9.910 | 10.26 | 690,166 | +0.38(+3.85%) |
Aug 11, 2022 | 10.01 | 10.15 | 9.870 | 9.880 | 792,033 | +0.03(+0.30%) |
Aug 10, 2022 | 9.690 | 10.06 | 9.690 | 9.850 | 616,828 | +0.49(+5.24%) |
Aug 09, 2022 | 9.500 | 9.560 | 9.180 | 9.360 | 734,724 | -0.27(-2.80%) |
Aug 08, 2022 | 9.360 | 9.700 | 9.310 | 9.630 | 900,325 | +0.35(+3.77%) |
Aug 05, 2022 | 8.830 | 9.310 | 8.810 | 9.280 | 818,557 | +0.28(+3.11%) |
Aug 04, 2022 | 8.920 | 9.010 | 8.712 | 9.000 | 803,598 | +0.11(+1.24%) |
Aug 03, 2022 | 8.810 | 9.090 | 8.770 | 8.890 | 621,220 | +0.22(+2.54%) |
Aug 02, 2022 | 8.450 | 8.750 | 8.440 | 8.670 | 541,858 | +0.07(+0.81%) |
Aug 01, 2022 | 8.370 | 8.675 | 8.221 | 8.600 | 749,897 | +0.09(+1.06%) |
Jul 29, 2022 | 8.700 | 8.700 | 8.400 | 8.510 | 708,678 | -0.22(-2.52%) |
Jul 28, 2022 | 8.610 | 8.830 | 8.430 | 8.730 | 667,617 | +0.04(+0.46%) |
Jul 27, 2022 | 8.520 | 8.732 | 8.470 | 8.690 | 540,740 | +0.35(+4.20%) |
Jul 26, 2022 | 8.620 | 8.670 | 8.280 | 8.340 | 621,413 | -0.35(-4.03%) |
Jul 25, 2022 | 8.970 | 8.970 | 8.570 | 8.690 | 460,586 | -0.27(-3.01%) |
Jul 22, 2022 | 9.230 | 9.260 | 8.750 | 8.960 | 803,809 | -0.22(-2.40%) |
Jul 21, 2022 | 9.040 | 9.180 | 8.940 | 9.180 | 803,099 | +0.08(+0.88%) |
Jul 20, 2022 | 8.750 | 9.290 | 8.750 | 9.100 | 953,928 | +0.37(+4.24%) |
Jul 19, 2022 | 8.740 | 8.880 | 8.550 | 8.730 | 601,062 | +0.19(+2.22%) |
Jul 18, 2022 | 8.880 | 8.980 | 8.530 | 8.540 | 700,068 | -0.15(-1.73%) |
Jul 15, 2022 | 8.810 | 8.880 | 8.530 | 8.690 | 788,295 | +0.09(+1.05%) |
Jul 14, 2022 | 8.760 | 8.760 | 8.400 | 8.600 | 815,489 | -0.31(-3.48%) |
Jul 13, 2022 | 8.760 | 9.065 | 8.595 | 8.910 | 606,507 | -0.05(-0.56%) |
Jul 12, 2022 | 9.540 | 9.700 | 8.875 | 8.960 | 904,944 | -0.55(-5.78%) |
Jul 11, 2022 | 9.910 | 9.910 | 9.450 | 9.510 | 1,072,986 | -0.47(-4.71%) |
Jul 08, 2022 | 9.390 | 10.03 | 9.290 | 9.980 | 1,915,647 | +0.44(+4.61%) |
Jul 07, 2022 | 9.090 | 9.560 | 9.090 | 9.540 | 776,391 | +0.42(+4.61%) |
Jul 06, 2022 | 9.530 | 9.785 | 9.070 | 9.120 | 911,390 | -0.49(-5.10%) |
Jul 05, 2022 | 8.940 | 9.620 | 8.850 | 9.610 | 1,252,241 | +0.51(+5.60%) |
Jul 01, 2022 | 8.940 | 9.120 | 8.780 | 9.100 | 2,988,892 | +0.15(+1.68%) |
Jun 30, 2022 | 9.050 | 9.054 | 8.605 | 8.950 | 1,010,958 | -0.24(-2.61%) |
Jun 29, 2022 | 9.270 | 9.485 | 9.070 | 9.190 | 783,131 | -0.11(-1.18%) |
Jun 28, 2022 | 9.860 | 9.960 | 9.265 | 9.300 | 817,074 | -0.52(-5.30%) |
Jun 27, 2022 | 10.27 | 10.27 | 9.665 | 9.820 | 942,710 | -0.29(-2.87%) |
Jun 24, 2022 | 9.500 | 10.21 | 9.500 | 10.11 | 3,148,384 | +0.69(+7.32%) |
Jun 23, 2022 | 9.160 | 9.470 | 9.000 | 9.420 | 873,868 | +0.37(+4.09%) |
Jun 22, 2022 | 8.920 | 9.235 | 8.815 | 9.050 | 719,680 | +0.04(+0.44%) |
Jun 21, 2022 | 9.020 | 9.215 | 8.940 | 9.010 | 968,670 | +0.14(+1.58%) |
Jun 17, 2022 | 8.410 | 8.990 | 8.400 | 8.870 | 3,140,425 | +0.52(+6.23%) |
Jun 16, 2022 | 8.550 | 8.670 | 8.250 | 8.350 | 1,294,921 | -0.56(-6.29%) |
Jun 15, 2022 | 8.760 | 9.075 | 8.586 | 8.910 | 1,460,802 | +0.33(+3.85%) |
Jun 14, 2022 | 8.850 | 8.970 | 8.470 | 8.580 | 1,428,821 | -0.21(-2.39%) |
Jun 13, 2022 | 8.910 | 9.150 | 8.685 | 8.790 | 1,083,792 | -0.47(-5.08%) |
Jun 10, 2022 | 9.610 | 9.640 | 9.120 | 9.260 | 1,313,222 | -0.61(-6.18%) |
Jun 09, 2022 | 10.00 | 10.09 | 9.670 | 9.870 | 1,024,572 | -0.28(-2.76%) |
Jun 08, 2022 | 10.16 | 10.39 | 10.06 | 10.15 | 677,508 | -0.08(-0.78%) |
Jun 07, 2022 | 9.870 | 10.25 | 9.800 | 10.23 | 1,171,529 | +0.28(+2.81%) |
Jun 06, 2022 | 9.960 | 10.10 | 9.705 | 9.950 | 1,138,889 | +0.12(+1.22%) |
Jun 03, 2022 | 10.01 | 10.18 | 9.670 | 9.830 | 1,289,764 | -0.42(-4.10%) |
Jun 02, 2022 | 9.770 | 10.39 | 9.760 | 10.25 | 1,975,835 | +0.40(+4.06%) |