Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.980 | 8.070 | 7.890 | 7.980 | 210,022 | -0.01(-0.13%) |
Aug 30, 2022 | 8.100 | 8.200 | 7.870 | 7.990 | 152,018 | -0.13(-1.60%) |
Aug 29, 2022 | 7.920 | 8.135 | 7.920 | 8.120 | 250,435 | +0.08(+1.00%) |
Aug 26, 2022 | 8.390 | 8.390 | 7.935 | 8.040 | 208,557 | -0.31(-3.71%) |
Aug 25, 2022 | 8.070 | 8.500 | 8.010 | 8.350 | 412,878 | +0.29(+3.60%) |
Aug 24, 2022 | 7.810 | 8.080 | 7.810 | 8.060 | 367,677 | +0.26(+3.33%) |
Aug 23, 2022 | 7.450 | 7.820 | 7.450 | 7.800 | 396,028 | +0.43(+5.83%) |
Aug 22, 2022 | 7.250 | 7.450 | 7.250 | 7.370 | 214,895 | -0.14(-1.86%) |
Aug 19, 2022 | 7.700 | 7.710 | 7.475 | 7.510 | 303,651 | -0.31(-3.96%) |
Aug 18, 2022 | 7.830 | 7.900 | 7.720 | 7.820 | 208,534 | +0.09(+1.16%) |
Aug 17, 2022 | 7.710 | 7.768 | 7.540 | 7.730 | 276,988 | -0.15(-1.90%) |
Aug 16, 2022 | 8.050 | 8.060 | 7.820 | 7.880 | 217,173 | -0.24(-2.96%) |
Aug 15, 2022 | 8.000 | 8.180 | 7.950 | 8.120 | 198,531 | -0.02(-0.25%) |
Aug 12, 2022 | 7.990 | 8.275 | 7.960 | 8.140 | 290,201 | +0.13(+1.62%) |
Aug 11, 2022 | 7.790 | 8.080 | 7.790 | 8.010 | 423,292 | +0.30(+3.89%) |
Aug 10, 2022 | 7.550 | 7.750 | 7.440 | 7.710 | 437,486 | +0.21(+2.80%) |
Aug 09, 2022 | 7.880 | 7.910 | 6.960 | 7.500 | 903,789 | -0.75(-9.09%) |
Aug 08, 2022 | 8.390 | 8.420 | 8.075 | 8.250 | 674,865 | -0.06(-0.72%) |
Aug 05, 2022 | 8.400 | 8.600 | 8.253 | 8.310 | 323,476 | -0.18(-2.12%) |
Aug 04, 2022 | 8.470 | 8.610 | 8.360 | 8.490 | 275,575 | +0.10(+1.19%) |
Aug 03, 2022 | 8.500 | 8.589 | 8.370 | 8.390 | 331,814 | -0.01(-0.12%) |
Aug 02, 2022 | 8.490 | 8.650 | 8.350 | 8.400 | 415,972 | -0.18(-2.10%) |
Aug 01, 2022 | 7.960 | 8.660 | 7.730 | 8.580 | 775,375 | +0.62(+7.79%) |
Jul 29, 2022 | 7.600 | 8.010 | 7.450 | 7.960 | 446,880 | +0.36(+4.74%) |
Jul 28, 2022 | 7.340 | 7.620 | 7.295 | 7.600 | 405,355 | +0.29(+3.97%) |
Jul 27, 2022 | 7.300 | 7.390 | 7.120 | 7.310 | 329,270 | +0.12(+1.67%) |
Jul 26, 2022 | 7.190 | 7.300 | 7.130 | 7.190 | 190,178 | -0.07(-0.96%) |
Jul 25, 2022 | 7.140 | 7.280 | 6.970 | 7.260 | 202,629 | +0.26(+3.71%) |
Jul 22, 2022 | 7.320 | 7.330 | 6.820 | 7.000 | 348,962 | -0.27(-3.71%) |
Jul 21, 2022 | 7.070 | 7.280 | 6.940 | 7.270 | 261,366 | +0.18(+2.54%) |
Jul 20, 2022 | 6.890 | 7.120 | 6.855 | 7.090 | 274,604 | +0.19(+2.75%) |
Jul 19, 2022 | 6.330 | 6.910 | 6.210 | 6.900 | 632,094 | +0.88(+14.62%) |
Jul 18, 2022 | 5.960 | 6.080 | 5.890 | 6.020 | 205,328 | +0.16(+2.73%) |
Jul 15, 2022 | 6.130 | 6.130 | 5.760 | 5.860 | 378,492 | -0.15(-2.50%) |
Jul 14, 2022 | 5.910 | 6.030 | 5.760 | 6.010 | 343,942 | -0.03(-0.50%) |
Jul 13, 2022 | 5.950 | 6.080 | 5.890 | 6.040 | 268,803 | +0.00(+0.00%) |
Jul 12, 2022 | 6.040 | 6.150 | 5.975 | 6.040 | 224,891 | +0.01(+0.17%) |
Jul 11, 2022 | 6.100 | 6.150 | 5.980 | 6.030 | 210,168 | -0.11(-1.79%) |
Jul 08, 2022 | 6.150 | 6.200 | 6.000 | 6.140 | 200,416 | +0.00(+0.00%) |
Jul 07, 2022 | 5.890 | 6.170 | 5.890 | 6.140 | 220,682 | +0.32(+5.50%) |
Jul 06, 2022 | 6.040 | 6.040 | 5.810 | 5.820 | 187,319 | -0.20(-3.32%) |
Jul 05, 2022 | 5.800 | 6.030 | 5.630 | 6.020 | 228,998 | +0.03(+0.50%) |
Jul 01, 2022 | 5.990 | 6.120 | 5.840 | 5.990 | 235,293 | -0.04(-0.66%) |
Jun 30, 2022 | 5.840 | 6.125 | 5.770 | 6.030 | 384,573 | +0.15(+2.55%) |
Jun 29, 2022 | 6.120 | 6.120 | 5.750 | 5.880 | 531,676 | -0.26(-4.23%) |
Jun 28, 2022 | 6.430 | 6.670 | 6.130 | 6.140 | 354,786 | -0.23(-3.61%) |
Jun 27, 2022 | 6.440 | 6.540 | 6.240 | 6.370 | 273,143 | +0.00(+0.00%) |
Jun 24, 2022 | 5.910 | 6.445 | 5.900 | 6.370 | 1,262,407 | +0.56(+9.64%) |
Jun 23, 2022 | 6.050 | 6.110 | 5.760 | 5.810 | 659,830 | -0.26(-4.28%) |
Jun 22, 2022 | 6.040 | 6.230 | 6.040 | 6.070 | 298,744 | -0.10(-1.62%) |
Jun 21, 2022 | 6.090 | 6.240 | 5.890 | 6.170 | 403,341 | +0.18(+3.01%) |
Jun 17, 2022 | 5.990 | 6.090 | 5.810 | 5.990 | 312,620 | +0.09(+1.53%) |
Jun 16, 2022 | 6.300 | 6.300 | 5.855 | 5.900 | 331,951 | -0.68(-10.33%) |
Jun 15, 2022 | 6.480 | 6.710 | 6.415 | 6.580 | 259,862 | +0.22(+3.46%) |
Jun 14, 2022 | 6.520 | 6.555 | 6.260 | 6.360 | 272,285 | -0.14(-2.15%) |
Jun 13, 2022 | 6.750 | 6.770 | 6.335 | 6.500 | 395,705 | -0.51(-7.28%) |
Jun 10, 2022 | 6.970 | 7.090 | 6.860 | 7.010 | 239,152 | -0.15(-2.09%) |
Jun 09, 2022 | 7.520 | 7.520 | 7.130 | 7.160 | 249,526 | -0.37(-4.91%) |
Jun 08, 2022 | 7.170 | 7.530 | 7.160 | 7.530 | 369,591 | +0.26(+3.58%) |
Jun 07, 2022 | 6.970 | 7.380 | 6.940 | 7.270 | 386,271 | +0.26(+3.71%) |
Jun 06, 2022 | 7.110 | 7.110 | 6.850 | 7.010 | 222,782 | +0.03(+0.43%) |
Jun 03, 2022 | 6.760 | 7.040 | 6.740 | 6.980 | 272,434 | +0.09(+1.31%) |
Jun 02, 2022 | 6.620 | 6.950 | 6.620 | 6.890 | 358,094 | +0.25(+3.77%) |