Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.784 | 7.902 | 7.599 | 7.628 | 2,204,489 | -0.31(-3.91%) |
Aug 30, 2022 | 8.213 | 8.250 | 7.865 | 7.939 | 1,644,961 | -0.43(-5.13%) |
Aug 29, 2022 | 8.109 | 8.413 | 8.080 | 8.368 | 1,427,520 | +0.25(+3.10%) |
Aug 26, 2022 | 8.228 | 8.345 | 8.043 | 8.117 | 1,131,092 | -0.17(-2.05%) |
Aug 25, 2022 | 8.279 | 8.313 | 8.065 | 8.287 | 1,205,875 | -0.01(-0.09%) |
Aug 24, 2022 | 8.250 | 8.405 | 8.154 | 8.294 | 1,193,374 | +0.06(+0.72%) |
Aug 23, 2022 | 7.843 | 8.242 | 7.791 | 8.235 | 2,570,138 | +0.46(+5.90%) |
Aug 22, 2022 | 7.614 | 7.784 | 7.525 | 7.776 | 1,356,794 | +0.08(+1.06%) |
Aug 19, 2022 | 7.747 | 7.817 | 7.662 | 7.695 | 1,350,131 | -0.14(-1.79%) |
Aug 18, 2022 | 7.835 | 7.843 | 7.695 | 7.835 | 1,845,950 | +0.11(+1.44%) |
Aug 17, 2022 | 7.806 | 7.887 | 7.673 | 7.724 | 1,491,324 | -0.13(-1.60%) |
Aug 16, 2022 | 8.028 | 8.102 | 7.850 | 7.850 | 2,029,760 | -0.13(-1.58%) |
Aug 15, 2022 | 7.983 | 8.002 | 7.739 | 7.976 | 1,339,336 | -0.33(-3.92%) |
Aug 12, 2022 | 8.057 | 8.313 | 8.050 | 8.302 | 1,175,165 | +0.17(+2.09%) |
Aug 11, 2022 | 8.139 | 8.242 | 8.087 | 8.131 | 1,350,959 | +0.14(+1.76%) |
Aug 10, 2022 | 8.072 | 8.080 | 7.917 | 7.991 | 1,536,372 | +0.01(+0.19%) |
Aug 09, 2022 | 8.028 | 8.139 | 7.943 | 7.976 | 1,512,260 | +0.06(+0.75%) |
Aug 08, 2022 | 7.680 | 8.013 | 7.680 | 7.917 | 2,076,097 | +0.29(+3.78%) |
Aug 05, 2022 | 7.517 | 7.636 | 7.473 | 7.628 | 1,602,007 | +0.11(+1.48%) |
Aug 04, 2022 | 7.924 | 7.976 | 7.466 | 7.517 | 2,623,968 | -0.31(-3.97%) |
Aug 03, 2022 | 7.843 | 7.872 | 7.643 | 7.828 | 2,206,956 | -0.01(-0.19%) |
Aug 02, 2022 | 7.835 | 7.969 | 7.776 | 7.843 | 2,558,041 | +0.06(+0.76%) |
Aug 01, 2022 | 7.865 | 7.932 | 7.688 | 7.784 | 1,647,537 | -0.16(-2.05%) |
Jul 29, 2022 | 7.828 | 8.109 | 7.828 | 7.946 | 2,291,598 | +0.26(+3.37%) |
Jul 28, 2022 | 7.651 | 7.717 | 7.410 | 7.688 | 2,288,823 | +0.16(+2.06%) |
Jul 27, 2022 | 7.377 | 7.540 | 7.184 | 7.532 | 2,672,106 | +0.19(+2.62%) |
Jul 26, 2022 | 7.377 | 7.510 | 7.266 | 7.340 | 2,258,351 | +0.13(+1.85%) |
Jul 25, 2022 | 6.970 | 7.229 | 6.925 | 7.207 | 2,707,483 | +0.30(+4.39%) |
Jul 22, 2022 | 7.140 | 7.192 | 6.888 | 6.903 | 1,777,077 | -0.27(-3.81%) |
Jul 21, 2022 | 7.347 | 7.369 | 7.051 | 7.177 | 1,860,956 | -0.36(-4.72%) |
Jul 20, 2022 | 7.517 | 7.584 | 7.355 | 7.532 | 1,396,165 | -0.01(-0.20%) |
Jul 19, 2022 | 7.288 | 7.569 | 7.288 | 7.547 | 2,482,187 | +0.30(+4.08%) |
Jul 18, 2022 | 7.251 | 7.392 | 7.184 | 7.251 | 2,544,358 | +0.16(+2.30%) |
Jul 15, 2022 | 7.155 | 7.244 | 7.022 | 7.088 | 2,549,156 | +0.04(+0.63%) |
Jul 14, 2022 | 7.199 | 7.214 | 6.911 | 7.044 | 2,556,165 | -0.39(-5.27%) |
Jul 13, 2022 | 7.258 | 7.521 | 7.251 | 7.436 | 1,205,057 | +0.07(+0.90%) |
Jul 12, 2022 | 7.281 | 7.488 | 7.214 | 7.369 | 2,252,131 | -0.07(-0.99%) |
Jul 11, 2022 | 7.510 | 7.532 | 7.332 | 7.443 | 1,723,151 | -0.24(-3.08%) |
Jul 08, 2022 | 7.673 | 7.769 | 7.495 | 7.680 | 1,363,892 | +0.06(+0.78%) |
Jul 07, 2022 | 7.495 | 7.710 | 7.495 | 7.621 | 1,479,646 | +0.30(+4.15%) |
Jul 06, 2022 | 7.480 | 7.488 | 7.096 | 7.318 | 1,820,010 | -0.22(-2.94%) |
Jul 05, 2022 | 8.035 | 8.131 | 7.351 | 7.540 | 2,326,597 | -0.66(-8.03%) |
Jul 01, 2022 | 8.013 | 8.198 | 7.798 | 8.198 | 1,739,125 | +0.16(+2.03%) |
Jun 30, 2022 | 8.139 | 8.242 | 7.895 | 8.035 | 2,237,530 | -0.16(-1.90%) |
Jun 29, 2022 | 8.575 | 8.649 | 8.172 | 8.191 | 3,467,858 | -0.30(-3.57%) |
Jun 28, 2022 | 8.205 | 8.538 | 8.146 | 8.494 | 4,134,356 | +0.38(+4.63%) |
Jun 27, 2022 | 7.794 | 8.256 | 7.766 | 8.118 | 4,202,183 | +0.51(+6.71%) |
Jun 24, 2022 | 7.538 | 7.754 | 7.432 | 7.607 | 2,719,130 | +0.14(+1.94%) |
Jun 23, 2022 | 7.952 | 8.069 | 7.445 | 7.463 | 4,793,224 | -0.50(-6.24%) |
Jun 22, 2022 | 8.104 | 8.111 | 7.897 | 7.959 | 4,525,027 | -0.44(-5.25%) |
Jun 21, 2022 | 8.587 | 8.794 | 8.104 | 8.401 | 6,763,254 | -1.03(-10.96%) |
Jun 17, 2022 | 9.739 | 9.918 | 9.373 | 9.435 | 8,669,740 | -0.48(-4.87%) |
Jun 16, 2022 | 9.987 | 10.06 | 9.766 | 9.918 | 2,108,461 | -0.32(-3.16%) |
Jun 15, 2022 | 10.32 | 10.39 | 10.06 | 10.24 | 1,559,670 | -0.05(-0.47%) |
Jun 14, 2022 | 10.54 | 10.69 | 10.15 | 10.29 | 1,980,752 | -0.12(-1.13%) |
Jun 13, 2022 | 10.84 | 10.99 | 10.24 | 10.41 | 1,982,041 | -0.58(-5.27%) |
Jun 10, 2022 | 11.15 | 11.19 | 10.88 | 10.99 | 1,575,316 | -0.37(-3.22%) |
Jun 09, 2022 | 11.68 | 11.71 | 11.33 | 11.35 | 1,421,895 | -0.43(-3.63%) |
Jun 08, 2022 | 12.12 | 12.14 | 11.76 | 11.78 | 2,287,413 | -0.24(-2.01%) |
Jun 07, 2022 | 11.83 | 12.03 | 11.81 | 12.02 | 1,250,547 | +0.15(+1.28%) |
Jun 06, 2022 | 12.08 | 12.10 | 11.86 | 11.87 | 1,657,320 | -0.18(-1.49%) |
Jun 03, 2022 | 11.83 | 12.10 | 11.79 | 12.05 | 1,589,311 | +0.17(+1.45%) |
Jun 02, 2022 | 11.94 | 11.94 | 11.74 | 11.88 | 1,306,284 | -0.07(-0.58%) |