Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.050 | 8.050 | 7.820 | 7.820 | 2,568 | -0.31(-3.81%) |
Aug 30, 2022 | 8.190 | 8.190 | 8.130 | 8.130 | 1,033 | -0.19(-2.28%) |
Aug 29, 2022 | 7.800 | 8.320 | 7.800 | 8.320 | 2,809 | +0.06(+0.73%) |
Aug 26, 2022 | 8.375 | 8.375 | 8.260 | 8.260 | 2,222 | -0.01(-0.12%) |
Aug 25, 2022 | 8.260 | 8.270 | 8.260 | 8.270 | 433 | +0.01(+0.12%) |
Aug 24, 2022 | 8.375 | 8.432 | 8.260 | 8.260 | 4,030 | -0.21(-2.48%) |
Aug 23, 2022 | 8.430 | 8.740 | 8.260 | 8.470 | 4,877 | +0.07(+0.77%) |
Aug 22, 2022 | 8.405 | 8.490 | 8.405 | 8.405 | 1,271 | -0.10(-1.12%) |
Aug 19, 2022 | 8.500 | 8.610 | 8.500 | 8.500 | 1,241 | -0.02(-0.18%) |
Aug 18, 2022 | 8.465 | 8.515 | 8.465 | 8.515 | 571 | -0.12(-1.39%) |
Aug 17, 2022 | 8.480 | 8.635 | 8.480 | 8.635 | 930 | +0.06(+0.70%) |
Aug 16, 2022 | 8.580 | 8.580 | 8.575 | 8.575 | 513 | +0.10(+1.24%) |
Aug 15, 2022 | 8.270 | 8.595 | 8.270 | 8.470 | 7,077 | -0.10(-1.22%) |
Aug 12, 2022 | 8.575 | 8.810 | 8.575 | 8.575 | 1,542 | -0.16(-1.78%) |
Aug 11, 2022 | 8.560 | 8.730 | 8.560 | 8.730 | 553 | -0.07(-0.85%) |
Aug 10, 2022 | 8.800 | 8.805 | 8.800 | 8.805 | 2,098 | +0.08(+0.92%) |
Aug 09, 2022 | 8.695 | 8.725 | 8.695 | 8.725 | 3,787 | +0.00(+0.06%) |
Aug 08, 2022 | 8.410 | 8.720 | 8.410 | 8.720 | 8,579 | +0.38(+4.56%) |
Aug 05, 2022 | 8.400 | 8.400 | 8.340 | 8.340 | 832 | -0.07(-0.83%) |
Aug 04, 2022 | 8.350 | 8.510 | 8.350 | 8.410 | 3,046 | -0.19(-2.15%) |
Aug 03, 2022 | 8.480 | 8.605 | 8.480 | 8.595 | 1,495 | +0.00(+0.00%) |
Aug 02, 2022 | 8.470 | 8.595 | 8.427 | 8.595 | 2,457 | +0.16(+1.84%) |
Aug 01, 2022 | 8.435 | 8.440 | 8.365 | 8.440 | 4,505 | +0.01(+0.18%) |
Jul 29, 2022 | 8.600 | 8.600 | 8.425 | 8.425 | 1,160 | -0.29(-3.38%) |
Jul 28, 2022 | 8.570 | 8.870 | 8.260 | 8.720 | 4,736 | +0.27(+3.20%) |
Jul 27, 2022 | 8.450 | 8.450 | 8.450 | 8.450 | 19,196 | -0.09(-1.05%) |
Jul 26, 2022 | 8.410 | 8.540 | 8.303 | 8.540 | 2,767 | +0.14(+1.67%) |
Jul 25, 2022 | 8.260 | 8.435 | 8.260 | 8.400 | 5,809 | +0.19(+2.31%) |
Jul 22, 2022 | 8.660 | 8.660 | 8.200 | 8.210 | 7,013 | -0.25(-2.96%) |
Jul 21, 2022 | 8.345 | 8.500 | 8.169 | 8.460 | 3,373 | +0.33(+4.06%) |
Jul 20, 2022 | 8.790 | 8.790 | 7.950 | 8.130 | 6,757 | -0.48(-5.59%) |
Jul 19, 2022 | 8.360 | 8.630 | 8.070 | 8.611 | 5,459 | +0.39(+4.76%) |
Jul 18, 2022 | 8.370 | 8.370 | 8.000 | 8.220 | 5,307 | +0.19(+2.37%) |
Jul 15, 2022 | 8.085 | 8.095 | 8.030 | 8.030 | 3,563 | -0.02(-0.25%) |
Jul 14, 2022 | 8.140 | 8.230 | 8.050 | 8.050 | 2,835 | -0.33(-3.94%) |
Jul 13, 2022 | 8.250 | 8.380 | 8.250 | 8.380 | 806 | +0.12(+1.45%) |
Jul 12, 2022 | 8.090 | 8.260 | 8.010 | 8.260 | 895 | +0.28(+3.51%) |
Jul 11, 2022 | 8.280 | 8.285 | 7.980 | 7.980 | 1,580 | -0.32(-3.86%) |
Jul 07, 2022 | 8.300 | 57 | +0.14(+1.72%) | |||
Jul 06, 2022 | 8.405 | 8.640 | 8.150 | 8.160 | 10,427 | -0.09(-1.09%) |
Jul 05, 2022 | 8.445 | 8.547 | 8.250 | 8.250 | 2,446 | -0.25(-2.94%) |
Jul 01, 2022 | 8.195 | 8.500 | 7.979 | 8.500 | 3,153 | -0.59(-6.49%) |
Jun 30, 2022 | 8.250 | 9.090 | 8.250 | 9.090 | 938 | +0.46(+5.33%) |
Jun 29, 2022 | 8.400 | 8.630 | 8.400 | 8.630 | 866 | +0.16(+1.89%) |
Jun 28, 2022 | 8.300 | 8.565 | 8.300 | 8.470 | 4,047 | +0.07(+0.83%) |
Jun 27, 2022 | 8.400 | 8.400 | 8.400 | 8.400 | 170 | -0.06(-0.71%) |
Jun 24, 2022 | 8.390 | 8.560 | 8.380 | 8.460 | 54,191 | +0.05(+0.59%) |
Jun 23, 2022 | 8.500 | 8.730 | 8.400 | 8.410 | 8,385 | -0.03(-0.36%) |
Jun 22, 2022 | 8.470 | 8.633 | 8.330 | 8.440 | 18,212 | -0.21(-2.43%) |
Jun 21, 2022 | 8.710 | 8.720 | 8.618 | 8.650 | 26,840 | +0.34(+4.09%) |
Jun 17, 2022 | 8.175 | 8.310 | 8.067 | 8.310 | 215,754 | +0.00(+0.00%) |
Jun 16, 2022 | 8.090 | 8.310 | 8.090 | 8.310 | 23,620 | -0.43(-4.92%) |
Jun 15, 2022 | 8.390 | 8.740 | 8.330 | 8.740 | 2,397 | +0.46(+5.56%) |
Jun 14, 2022 | 8.221 | 8.300 | 8.140 | 8.280 | 8,711 | -0.17(-2.01%) |
Jun 13, 2022 | 8.500 | 9.130 | 8.450 | 8.450 | 5,446 | +0.04(+0.48%) |
Jun 10, 2022 | 8.730 | 8.980 | 8.410 | 8.410 | 5,544 | -0.60(-6.66%) |
Jun 09, 2022 | 9.175 | 9.350 | 9.010 | 9.010 | 4,639 | -0.26(-2.83%) |
Jun 08, 2022 | 9.499 | 9.499 | 9.240 | 9.273 | 3,479 | +0.03(+0.35%) |
Jun 07, 2022 | 9.490 | 9.490 | 9.240 | 9.240 | 1,387 | -0.10(-1.02%) |
Jun 06, 2022 | 9.185 | 9.405 | 9.185 | 9.335 | 5,157 | -0.16(-1.67%) |
Jun 03, 2022 | 9.270 | 9.690 | 9.270 | 9.493 | 10,173 | -0.26(-2.62%) |
Jun 02, 2022 | 9.515 | 9.749 | 9.280 | 9.749 | 6,190 | +0.29(+3.01%) |