Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.390 | 8.690 | 8.295 | 8.500 | 535,137 | +0.43(+5.33%) |
Aug 30, 2022 | 8.460 | 8.700 | 7.940 | 8.070 | 726,263 | -0.38(-4.50%) |
Aug 29, 2022 | 8.500 | 9.035 | 8.420 | 8.450 | 688,160 | -0.08(-0.94%) |
Aug 26, 2022 | 8.990 | 9.251 | 8.490 | 8.530 | 868,466 | +0.08(+0.95%) |
Aug 25, 2022 | 8.000 | 8.700 | 7.950 | 8.450 | 939,494 | +0.61(+7.78%) |
Aug 24, 2022 | 7.660 | 8.090 | 7.510 | 7.840 | 394,566 | +0.05(+0.64%) |
Aug 23, 2022 | 8.230 | 8.410 | 7.570 | 7.790 | 575,938 | -0.64(-7.59%) |
Aug 22, 2022 | 8.340 | 8.540 | 8.200 | 8.430 | 452,463 | -0.02(-0.24%) |
Aug 19, 2022 | 8.400 | 8.480 | 8.250 | 8.450 | 301,103 | -0.08(-0.94%) |
Aug 18, 2022 | 8.570 | 8.570 | 8.175 | 8.530 | 277,799 | +0.00(+0.00%) |
Aug 17, 2022 | 8.800 | 8.850 | 8.465 | 8.530 | 179,049 | -0.31(-3.51%) |
Aug 16, 2022 | 8.810 | 9.000 | 8.690 | 8.840 | 330,148 | -0.12(-1.34%) |
Aug 15, 2022 | 9.010 | 9.120 | 8.900 | 8.960 | 319,670 | -0.17(-1.86%) |
Aug 12, 2022 | 8.930 | 9.260 | 8.870 | 9.130 | 174,831 | -0.01(-0.11%) |
Aug 11, 2022 | 8.790 | 9.440 | 8.590 | 9.140 | 287,397 | +0.47(+5.42%) |
Aug 10, 2022 | 8.630 | 8.700 | 8.340 | 8.670 | 307,198 | -0.05(-0.57%) |
Aug 09, 2022 | 9.080 | 9.200 | 8.700 | 8.720 | 168,594 | -0.43(-4.70%) |
Aug 08, 2022 | 9.050 | 9.310 | 9.050 | 9.150 | 255,862 | +0.10(+1.10%) |
Aug 05, 2022 | 8.920 | 9.080 | 8.860 | 9.050 | 291,617 | -0.13(-1.42%) |
Aug 04, 2022 | 9.130 | 9.420 | 9.020 | 9.180 | 177,446 | +0.20(+2.23%) |
Aug 03, 2022 | 8.770 | 9.170 | 8.650 | 8.980 | 254,826 | +0.22(+2.51%) |
Aug 02, 2022 | 8.290 | 8.840 | 8.290 | 8.760 | 250,789 | +0.28(+3.30%) |
Aug 01, 2022 | 8.480 | 8.670 | 8.365 | 8.480 | 194,425 | -0.22(-2.53%) |
Jul 29, 2022 | 9.010 | 9.075 | 8.570 | 8.700 | 455,867 | -0.87(-9.09%) |
Jul 28, 2022 | 9.960 | 10.00 | 9.175 | 9.570 | 382,661 | -0.61(-5.99%) |
Jul 27, 2022 | 10.06 | 10.21 | 9.620 | 10.18 | 275,810 | +0.23(+2.31%) |
Jul 26, 2022 | 10.18 | 10.25 | 9.910 | 9.950 | 205,464 | -0.06(-0.60%) |
Jul 25, 2022 | 9.960 | 10.01 | 9.750 | 10.01 | 266,092 | +0.06(+0.60%) |
Jul 22, 2022 | 10.30 | 10.37 | 9.920 | 9.950 | 278,860 | -0.31(-3.02%) |
Jul 21, 2022 | 9.790 | 10.28 | 9.750 | 10.26 | 435,370 | +0.51(+5.23%) |
Jul 20, 2022 | 9.880 | 10.15 | 9.720 | 9.750 | 292,048 | -0.26(-2.60%) |
Jul 19, 2022 | 9.920 | 10.12 | 9.743 | 10.01 | 177,632 | +0.26(+2.67%) |
Jul 18, 2022 | 9.810 | 10.07 | 9.660 | 9.750 | 310,286 | +0.30(+3.17%) |
Jul 15, 2022 | 9.460 | 9.520 | 9.071 | 9.450 | 265,061 | -0.16(-1.66%) |
Jul 14, 2022 | 10.02 | 10.02 | 9.540 | 9.610 | 348,713 | -0.42(-4.19%) |
Jul 13, 2022 | 9.650 | 10.13 | 9.640 | 10.03 | 285,692 | +0.09(+0.91%) |
Jul 12, 2022 | 9.670 | 10.11 | 9.590 | 9.940 | 398,607 | +0.26(+2.69%) |
Jul 11, 2022 | 10.00 | 10.07 | 9.640 | 9.680 | 281,242 | -0.83(-7.90%) |
Jul 08, 2022 | 10.62 | 10.81 | 10.40 | 10.51 | 245,399 | -0.24(-2.23%) |
Jul 07, 2022 | 10.50 | 10.93 | 10.50 | 10.75 | 392,358 | +0.47(+4.57%) |
Jul 06, 2022 | 10.97 | 11.11 | 10.23 | 10.28 | 385,936 | -0.90(-8.05%) |
Jul 05, 2022 | 11.04 | 11.23 | 10.88 | 11.18 | 317,010 | -0.15(-1.32%) |
Jul 01, 2022 | 10.93 | 11.40 | 10.88 | 11.33 | 459,907 | +0.39(+3.56%) |
Jun 30, 2022 | 10.81 | 11.04 | 10.56 | 10.94 | 1,351,031 | -0.16(-1.44%) |
Jun 29, 2022 | 10.86 | 11.21 | 10.70 | 11.10 | 850,022 | +0.10(+0.91%) |
Jun 28, 2022 | 11.14 | 11.31 | 10.91 | 11.00 | 731,552 | -0.09(-0.81%) |
Jun 27, 2022 | 11.40 | 11.45 | 10.92 | 11.09 | 775,789 | -0.15(-1.33%) |
Jun 24, 2022 | 11.33 | 11.45 | 11.02 | 11.24 | 776,915 | +0.16(+1.44%) |
Jun 23, 2022 | 10.65 | 11.24 | 10.56 | 11.08 | 626,391 | +0.72(+6.95%) |
Jun 22, 2022 | 10.24 | 10.64 | 10.06 | 10.36 | 455,814 | -0.21(-1.99%) |
Jun 21, 2022 | 10.48 | 10.88 | 10.47 | 10.57 | 577,308 | +0.24(+2.32%) |
Jun 17, 2022 | 10.44 | 10.62 | 10.14 | 10.33 | 759,901 | +0.49(+4.98%) |
Jun 16, 2022 | 9.710 | 9.950 | 9.500 | 9.840 | 524,678 | -0.35(-3.43%) |
Jun 15, 2022 | 10.13 | 10.51 | 9.880 | 10.19 | 708,526 | +0.26(+2.62%) |
Jun 14, 2022 | 9.830 | 10.28 | 9.570 | 9.930 | 783,786 | +0.40(+4.20%) |
Jun 13, 2022 | 9.770 | 9.920 | 9.350 | 9.530 | 596,791 | -0.76(-7.39%) |
Jun 10, 2022 | 10.32 | 10.73 | 10.17 | 10.29 | 3,491,168 | -0.10(-0.96%) |
Jun 09, 2022 | 11.10 | 11.16 | 10.26 | 10.39 | 1,416,078 | -1.28(-10.97%) |
Jun 08, 2022 | 10.70 | 12.09 | 10.60 | 11.67 | 2,233,347 | +1.19(+11.35%) |
Jun 07, 2022 | 10.13 | 10.65 | 10.10 | 10.48 | 1,311,479 | +0.13(+1.26%) |
Jun 06, 2022 | 10.18 | 10.62 | 9.975 | 10.35 | 1,371,911 | +0.72(+7.48%) |
Jun 03, 2022 | 9.550 | 9.820 | 9.480 | 9.630 | 1,061,749 | +0.02(+0.21%) |
Jun 02, 2022 | 8.920 | 9.700 | 8.920 | 9.610 | 1,044,178 | +0.64(+7.13%) |