Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.439 | 6.448 | 6.165 | 6.194 | 2,263,775 | -0.19(-2.91%) |
Aug 30, 2022 | 6.537 | 6.600 | 6.321 | 6.380 | 894,937 | -0.15(-2.25%) |
Aug 29, 2022 | 6.644 | 6.752 | 6.512 | 6.527 | 947,450 | -0.16(-2.34%) |
Aug 26, 2022 | 6.801 | 6.889 | 6.625 | 6.683 | 1,376,510 | -0.16(-2.29%) |
Aug 25, 2022 | 6.752 | 6.840 | 6.693 | 6.840 | 1,532,619 | +0.15(+2.19%) |
Aug 24, 2022 | 6.703 | 6.781 | 6.654 | 6.693 | 1,189,619 | -0.01(-0.15%) |
Aug 23, 2022 | 6.644 | 6.752 | 6.625 | 6.703 | 1,078,115 | +0.09(+1.33%) |
Aug 22, 2022 | 6.762 | 6.801 | 6.605 | 6.615 | 1,173,381 | -0.30(-4.38%) |
Aug 19, 2022 | 6.957 | 6.967 | 6.869 | 6.918 | 777,303 | -0.13(-1.81%) |
Aug 18, 2022 | 6.938 | 7.075 | 6.742 | 7.045 | 1,201,723 | +0.11(+1.55%) |
Aug 17, 2022 | 7.241 | 7.251 | 6.869 | 6.938 | 1,490,288 | -0.36(-4.96%) |
Aug 16, 2022 | 7.339 | 7.339 | 7.187 | 7.300 | 1,613,528 | -0.01(-0.13%) |
Aug 15, 2022 | 7.261 | 7.344 | 7.241 | 7.310 | 1,154,222 | +0.00(+0.00%) |
Aug 12, 2022 | 7.241 | 7.358 | 7.177 | 7.310 | 1,875,626 | +0.13(+1.77%) |
Aug 11, 2022 | 7.358 | 7.417 | 7.143 | 7.182 | 1,530,249 | -0.16(-2.13%) |
Aug 10, 2022 | 7.290 | 7.486 | 7.221 | 7.339 | 3,583,951 | +0.17(+2.32%) |
Aug 09, 2022 | 7.270 | 7.270 | 7.114 | 7.173 | 794,896 | -0.10(-1.35%) |
Aug 08, 2022 | 7.182 | 7.407 | 7.182 | 7.270 | 2,204,097 | +0.10(+1.36%) |
Aug 05, 2022 | 7.241 | 7.339 | 7.084 | 7.173 | 2,221,889 | -0.14(-1.87%) |
Aug 04, 2022 | 7.241 | 7.398 | 7.241 | 7.310 | 1,699,507 | +0.04(+0.54%) |
Aug 03, 2022 | 7.261 | 7.354 | 7.226 | 7.270 | 1,491,483 | +0.02(+0.27%) |
Aug 02, 2022 | 7.593 | 7.642 | 7.251 | 7.251 | 1,625,188 | -0.36(-4.76%) |
Aug 01, 2022 | 7.554 | 7.828 | 7.530 | 7.613 | 2,806,342 | -0.04(-0.51%) |
Jul 29, 2022 | 7.691 | 7.809 | 7.584 | 7.652 | 1,543,583 | -0.03(-0.38%) |
Jul 28, 2022 | 7.427 | 7.799 | 7.398 | 7.681 | 3,035,829 | +0.18(+2.35%) |
Jul 27, 2022 | 7.544 | 7.603 | 7.221 | 7.505 | 1,409,764 | +0.13(+1.72%) |
Jul 26, 2022 | 7.593 | 7.681 | 7.300 | 7.378 | 1,670,978 | -0.31(-4.07%) |
Jul 25, 2022 | 7.769 | 7.809 | 7.642 | 7.691 | 843,090 | -0.05(-0.63%) |
Jul 22, 2022 | 7.848 | 7.916 | 7.681 | 7.740 | 631,211 | -0.07(-0.88%) |
Jul 21, 2022 | 7.828 | 7.955 | 7.652 | 7.809 | 836,615 | -0.07(-0.87%) |
Jul 20, 2022 | 7.887 | 8.014 | 7.848 | 7.877 | 1,108,198 | +0.05(+0.62%) |
Jul 19, 2022 | 7.916 | 7.995 | 7.735 | 7.828 | 828,773 | +0.00(+0.00%) |
Jul 18, 2022 | 7.897 | 7.975 | 7.779 | 7.828 | 481,139 | +0.06(+0.76%) |
Jul 15, 2022 | 7.769 | 7.833 | 7.642 | 7.769 | 523,569 | +0.16(+2.06%) |
Jul 14, 2022 | 7.505 | 7.632 | 7.427 | 7.613 | 980,279 | -0.03(-0.38%) |
Jul 13, 2022 | 7.564 | 7.721 | 7.466 | 7.642 | 1,172,503 | +0.00(+0.00%) |
Jul 12, 2022 | 7.554 | 7.774 | 7.554 | 7.642 | 684,130 | +0.06(+0.77%) |
Jul 11, 2022 | 7.701 | 7.711 | 7.427 | 7.584 | 1,990,204 | -0.23(-3.00%) |
Jul 08, 2022 | 7.828 | 7.926 | 7.735 | 7.818 | 971,353 | -0.01(-0.13%) |
Jul 07, 2022 | 7.926 | 7.965 | 7.799 | 7.828 | 1,198,057 | -0.05(-0.62%) |
Jul 06, 2022 | 7.965 | 7.985 | 7.774 | 7.877 | 1,075,230 | -0.08(-0.98%) |
Jul 05, 2022 | 8.092 | 8.092 | 7.681 | 7.955 | 782,826 | -0.14(-1.69%) |
Jul 01, 2022 | 7.946 | 8.117 | 7.843 | 8.092 | 1,007,675 | +0.09(+1.10%) |
Jun 30, 2022 | 8.259 | 8.327 | 7.995 | 8.004 | 3,465,826 | -0.46(-5.43%) |
Jun 29, 2022 | 8.484 | 8.533 | 8.332 | 8.464 | 886,968 | -0.03(-0.35%) |
Jun 28, 2022 | 8.640 | 8.748 | 8.474 | 8.494 | 1,241,902 | +0.04(+0.46%) |
Jun 27, 2022 | 8.572 | 8.611 | 8.342 | 8.454 | 711,210 | -0.06(-0.69%) |
Jun 24, 2022 | 8.308 | 8.582 | 8.249 | 8.513 | 1,181,736 | +0.30(+3.69%) |
Jun 23, 2022 | 8.357 | 8.386 | 8.127 | 8.210 | 1,039,905 | -0.09(-1.06%) |
Jun 22, 2022 | 8.190 | 8.420 | 8.180 | 8.298 | 608,641 | -0.01(-0.12%) |
Jun 21, 2022 | 8.347 | 8.376 | 8.220 | 8.308 | 870,320 | +0.02(+0.24%) |
Jun 17, 2022 | 7.877 | 8.298 | 7.867 | 8.288 | 1,502,558 | +0.38(+4.83%) |
Jun 16, 2022 | 7.906 | 7.995 | 7.647 | 7.906 | 2,055,555 | -0.16(-1.94%) |
Jun 15, 2022 | 7.965 | 8.176 | 7.955 | 8.063 | 2,058,800 | +0.20(+2.49%) |
Jun 14, 2022 | 8.200 | 8.210 | 7.823 | 7.867 | 996,922 | -0.28(-3.48%) |
Jun 13, 2022 | 8.210 | 8.288 | 7.902 | 8.151 | 1,914,477 | -0.40(-4.69%) |
Jun 10, 2022 | 8.816 | 8.865 | 8.552 | 8.552 | 1,061,629 | -0.42(-4.69%) |
Jun 09, 2022 | 9.090 | 9.242 | 8.939 | 8.973 | 589,261 | -0.29(-3.17%) |
Jun 08, 2022 | 9.267 | 9.399 | 9.159 | 9.267 | 586,870 | -0.03(-0.32%) |
Jun 07, 2022 | 9.002 | 9.325 | 8.856 | 9.296 | 1,102,693 | +0.17(+1.82%) |
Jun 06, 2022 | 9.384 | 9.521 | 9.110 | 9.130 | 1,269,399 | -0.32(-3.42%) |
Jun 03, 2022 | 9.619 | 9.619 | 9.374 | 9.453 | 1,070,561 | -0.30(-3.11%) |
Jun 02, 2022 | 9.599 | 9.854 | 9.570 | 9.756 | 1,254,665 | -0.04(-0.40%) |