Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.010 | 8.250 | 7.800 | 7.800 | 8,076 | -0.17(-2.13%) |
Aug 30, 2022 | 8.100 | 8.130 | 7.781 | 7.970 | 18,084 | +0.04(+0.50%) |
Aug 29, 2022 | 7.900 | 8.250 | 7.900 | 7.930 | 12,350 | -0.30(-3.65%) |
Aug 26, 2022 | 8.990 | 8.990 | 8.210 | 8.230 | 32,422 | -0.65(-7.32%) |
Aug 25, 2022 | 8.810 | 8.900 | 8.580 | 8.880 | 31,388 | +0.36(+4.23%) |
Aug 24, 2022 | 8.480 | 8.690 | 8.480 | 8.520 | 41,146 | +0.22(+2.65%) |
Aug 23, 2022 | 8.600 | 8.610 | 8.300 | 8.300 | 16,076 | -0.44(-5.03%) |
Aug 22, 2022 | 8.680 | 8.740 | 8.500 | 8.740 | 49,467 | -0.34(-3.78%) |
Aug 19, 2022 | 9.250 | 9.250 | 8.950 | 9.083 | 41,995 | -0.43(-4.50%) |
Aug 18, 2022 | 9.520 | 9.740 | 9.420 | 9.511 | 15,818 | +0.03(+0.33%) |
Aug 17, 2022 | 9.620 | 9.690 | 9.390 | 9.480 | 29,211 | -0.47(-4.72%) |
Aug 16, 2022 | 9.801 | 10.04 | 9.600 | 9.950 | 18,096 | -0.19(-1.84%) |
Aug 15, 2022 | 10.04 | 10.25 | 9.900 | 10.14 | 18,735 | +0.17(+1.67%) |
Aug 12, 2022 | 9.750 | 10.20 | 9.750 | 9.970 | 20,720 | +0.36(+3.75%) |
Aug 11, 2022 | 10.55 | 10.55 | 9.530 | 9.610 | 87,697 | -0.40(-4.00%) |
Aug 10, 2022 | 9.770 | 10.03 | 9.701 | 10.01 | 54,188 | +0.91(+10.01%) |
Aug 09, 2022 | 9.520 | 9.520 | 9.000 | 9.099 | 19,958 | -0.45(-4.72%) |
Aug 08, 2022 | 9.520 | 9.940 | 9.520 | 9.550 | 35,154 | +0.19(+2.03%) |
Aug 05, 2022 | 9.020 | 9.410 | 8.920 | 9.360 | 23,509 | -0.03(-0.32%) |
Aug 04, 2022 | 9.130 | 9.450 | 8.992 | 9.390 | 56,028 | +0.03(+0.32%) |
Aug 03, 2022 | 8.915 | 9.370 | 8.915 | 9.360 | 52,123 | +0.64(+7.34%) |
Aug 02, 2022 | 8.530 | 8.825 | 8.509 | 8.720 | 41,228 | +0.16(+1.87%) |
Aug 01, 2022 | 8.210 | 8.770 | 8.190 | 8.560 | 16,465 | +0.00(+0.00%) |
Jul 29, 2022 | 8.160 | 8.560 | 8.160 | 8.560 | 29,521 | +0.21(+2.51%) |
Jul 28, 2022 | 8.130 | 8.390 | 7.810 | 8.350 | 30,445 | +0.20(+2.45%) |
Jul 27, 2022 | 7.720 | 8.180 | 7.660 | 8.150 | 31,000 | +0.72(+9.62%) |
Jul 26, 2022 | 7.990 | 7.990 | 7.390 | 7.435 | 19,876 | -0.57(-7.07%) |
Jul 25, 2022 | 8.200 | 8.200 | 7.850 | 8.000 | 14,312 | -0.23(-2.79%) |
Jul 22, 2022 | 8.710 | 8.930 | 8.120 | 8.230 | 43,985 | -0.40(-4.63%) |
Jul 21, 2022 | 8.250 | 8.700 | 8.250 | 8.630 | 31,047 | +0.22(+2.62%) |
Jul 20, 2022 | 8.080 | 8.508 | 8.040 | 8.410 | 50,435 | +0.63(+8.10%) |
Jul 19, 2022 | 7.650 | 7.780 | 7.388 | 7.780 | 34,642 | +0.40(+5.42%) |
Jul 18, 2022 | 7.650 | 7.800 | 7.325 | 7.380 | 57,017 | -0.05(-0.67%) |
Jul 15, 2022 | 7.340 | 7.502 | 7.169 | 7.430 | 36,163 | +0.37(+5.24%) |
Jul 14, 2022 | 7.120 | 7.140 | 6.810 | 7.060 | 30,558 | -0.20(-2.75%) |
Jul 13, 2022 | 7.230 | 7.460 | 6.945 | 7.260 | 32,668 | -0.12(-1.63%) |
Jul 12, 2022 | 8.020 | 8.030 | 7.300 | 7.380 | 50,507 | -0.66(-8.21%) |
Jul 11, 2022 | 7.990 | 8.139 | 7.950 | 8.040 | 53,493 | -0.46(-5.41%) |
Jul 08, 2022 | 8.450 | 8.680 | 8.340 | 8.500 | 18,012 | -0.09(-1.05%) |
Jul 07, 2022 | 8.620 | 8.630 | 8.200 | 8.590 | 27,405 | +0.48(+5.92%) |
Jul 06, 2022 | 8.500 | 8.570 | 8.050 | 8.110 | 25,709 | -0.13(-1.58%) |
Jul 05, 2022 | 7.480 | 8.275 | 7.440 | 8.240 | 32,445 | +0.56(+7.29%) |
Jul 01, 2022 | 7.610 | 7.720 | 7.555 | 7.680 | 4,876 | +0.29(+3.92%) |
Jun 30, 2022 | 7.440 | 7.570 | 7.070 | 7.390 | 28,513 | -0.34(-4.40%) |
Jun 29, 2022 | 7.570 | 7.860 | 7.545 | 7.730 | 24,479 | -0.06(-0.77%) |
Jun 28, 2022 | 8.580 | 8.630 | 7.700 | 7.790 | 68,652 | -0.75(-8.78%) |
Jun 27, 2022 | 8.800 | 8.800 | 8.330 | 8.540 | 31,657 | -0.31(-3.50%) |
Jun 24, 2022 | 8.340 | 8.850 | 8.310 | 8.850 | 98,496 | +0.75(+9.26%) |
Jun 23, 2022 | 7.470 | 8.110 | 7.470 | 8.100 | 29,686 | +0.73(+9.88%) |
Jun 22, 2022 | 7.250 | 7.611 | 7.220 | 7.371 | 23,698 | +0.11(+1.53%) |
Jun 21, 2022 | 7.400 | 7.540 | 7.220 | 7.260 | 34,529 | +0.21(+2.98%) |
Jun 17, 2022 | 7.010 | 7.230 | 6.790 | 7.050 | 52,979 | +0.38(+5.70%) |
Jun 16, 2022 | 6.980 | 6.980 | 6.630 | 6.670 | 39,675 | -0.75(-10.11%) |
Jun 15, 2022 | 7.070 | 7.678 | 7.070 | 7.420 | 44,179 | +0.36(+5.10%) |
Jun 14, 2022 | 7.010 | 7.220 | 6.969 | 7.060 | 37,449 | +0.12(+1.73%) |
Jun 13, 2022 | 7.450 | 7.450 | 6.920 | 6.940 | 124,658 | -1.04(-13.03%) |
Jun 10, 2022 | 8.200 | 8.205 | 7.850 | 7.980 | 30,348 | -0.82(-9.32%) |
Jun 09, 2022 | 9.190 | 9.229 | 8.780 | 8.800 | 21,203 | -0.51(-5.48%) |
Jun 08, 2022 | 9.444 | 9.500 | 9.213 | 9.310 | 20,358 | -0.06(-0.64%) |
Jun 07, 2022 | 8.780 | 9.460 | 8.780 | 9.370 | 18,300 | +0.24(+2.63%) |
Jun 06, 2022 | 9.460 | 9.460 | 8.930 | 9.130 | 65,338 | +0.05(+0.55%) |
Jun 03, 2022 | 9.220 | 9.470 | 8.930 | 9.080 | 31,031 | -0.45(-4.72%) |
Jun 02, 2022 | 8.560 | 9.680 | 8.560 | 9.530 | 37,235 | +0.89(+10.29%) |