Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.691 | 7.846 | 7.386 | 7.391 | 679,692 | -0.35(-4.48%) |
Aug 30, 2022 | 7.892 | 8.001 | 7.719 | 7.737 | 768,657 | -0.17(-2.19%) |
Aug 29, 2022 | 7.828 | 8.229 | 7.828 | 7.910 | 1,262,509 | -0.05(-0.69%) |
Aug 26, 2022 | 7.947 | 8.184 | 7.837 | 7.965 | 1,035,106 | +0.02(+0.23%) |
Aug 25, 2022 | 7.810 | 7.974 | 7.539 | 7.947 | 747,422 | +0.15(+1.99%) |
Aug 24, 2022 | 7.655 | 7.828 | 7.400 | 7.792 | 1,050,617 | +0.08(+1.06%) |
Aug 23, 2022 | 7.363 | 7.719 | 7.336 | 7.710 | 563,033 | +0.35(+4.70%) |
Aug 22, 2022 | 7.035 | 7.400 | 6.935 | 7.363 | 850,274 | +0.24(+3.32%) |
Aug 19, 2022 | 7.391 | 7.391 | 7.090 | 7.126 | 688,897 | -0.31(-4.17%) |
Aug 18, 2022 | 7.400 | 7.500 | 7.309 | 7.436 | 607,862 | +0.05(+0.62%) |
Aug 17, 2022 | 7.436 | 7.582 | 7.345 | 7.391 | 438,336 | -0.10(-1.34%) |
Aug 16, 2022 | 7.564 | 7.564 | 7.382 | 7.491 | 488,821 | -0.08(-1.08%) |
Aug 15, 2022 | 7.291 | 7.573 | 7.208 | 7.573 | 509,625 | +0.22(+2.97%) |
Aug 12, 2022 | 7.181 | 7.363 | 7.113 | 7.354 | 449,304 | +0.20(+2.80%) |
Aug 11, 2022 | 7.035 | 7.245 | 7.017 | 7.154 | 591,376 | +0.18(+2.61%) |
Aug 10, 2022 | 7.272 | 7.291 | 6.953 | 6.972 | 393,163 | -0.13(-1.80%) |
Aug 09, 2022 | 7.309 | 7.407 | 7.026 | 7.099 | 429,887 | -0.26(-3.47%) |
Aug 08, 2022 | 7.236 | 7.391 | 7.146 | 7.354 | 671,951 | +0.24(+3.33%) |
Aug 05, 2022 | 6.908 | 7.145 | 6.762 | 7.117 | 813,812 | +0.15(+2.23%) |
Aug 04, 2022 | 7.236 | 7.400 | 6.894 | 6.962 | 1,195,187 | -0.16(-2.30%) |
Aug 03, 2022 | 7.154 | 7.263 | 7.063 | 7.126 | 741,645 | -0.01(-0.13%) |
Aug 02, 2022 | 6.953 | 7.208 | 6.952 | 7.136 | 821,550 | +0.05(+0.64%) |
Aug 01, 2022 | 7.081 | 7.427 | 6.917 | 7.090 | 1,157,548 | -0.02(-0.26%) |
Jul 29, 2022 | 6.735 | 7.263 | 6.735 | 7.108 | 1,865,440 | +0.37(+5.55%) |
Jul 28, 2022 | 6.279 | 6.808 | 6.233 | 6.735 | 2,294,301 | +0.52(+8.36%) |
Jul 27, 2022 | 5.996 | 6.252 | 5.705 | 6.215 | 943,628 | +0.30(+5.08%) |
Jul 26, 2022 | 5.842 | 6.029 | 5.796 | 5.914 | 576,699 | +0.03(+0.46%) |
Jul 25, 2022 | 5.650 | 5.983 | 5.614 | 5.887 | 851,736 | +0.27(+4.87%) |
Jul 22, 2022 | 5.459 | 5.623 | 5.331 | 5.614 | 1,323,924 | +0.21(+3.88%) |
Jul 21, 2022 | 5.468 | 5.477 | 5.240 | 5.404 | 823,001 | -0.05(-1.00%) |
Jul 20, 2022 | 5.687 | 5.777 | 5.459 | 5.459 | 1,080,213 | -0.31(-5.37%) |
Jul 19, 2022 | 5.905 | 5.951 | 5.760 | 5.769 | 867,287 | -0.07(-1.25%) |
Jul 18, 2022 | 5.796 | 5.960 | 5.741 | 5.842 | 676,078 | +0.11(+1.91%) |
Jul 15, 2022 | 5.623 | 5.747 | 5.504 | 5.732 | 547,610 | +0.14(+2.44%) |
Jul 14, 2022 | 5.641 | 5.741 | 5.486 | 5.595 | 1,243,552 | -0.16(-2.85%) |
Jul 13, 2022 | 5.842 | 5.969 | 5.677 | 5.760 | 706,680 | -0.15(-2.62%) |
Jul 12, 2022 | 5.924 | 5.933 | 5.605 | 5.914 | 959,289 | -0.06(-1.07%) |
Jul 11, 2022 | 6.042 | 6.109 | 5.864 | 5.978 | 578,087 | -0.11(-1.80%) |
Jul 08, 2022 | 6.051 | 6.288 | 6.042 | 6.088 | 657,279 | -0.01(-0.15%) |
Jul 07, 2022 | 6.361 | 6.361 | 6.051 | 6.097 | 791,095 | +0.00(+0.00%) |
Jul 06, 2022 | 6.224 | 6.261 | 6.024 | 6.097 | 415,532 | -0.14(-2.19%) |
Jul 05, 2022 | 6.097 | 6.243 | 5.914 | 6.233 | 983,997 | -0.29(-4.47%) |
Jul 01, 2022 | 6.388 | 6.534 | 6.170 | 6.525 | 407,509 | +0.23(+3.62%) |
Jun 30, 2022 | 6.452 | 6.589 | 6.252 | 6.297 | 632,612 | -0.24(-3.63%) |
Jun 29, 2022 | 6.516 | 6.571 | 6.370 | 6.534 | 588,694 | +0.06(+0.99%) |
Jun 28, 2022 | 6.525 | 6.630 | 6.388 | 6.470 | 555,843 | -0.04(-0.56%) |
Jun 27, 2022 | 6.552 | 6.789 | 6.325 | 6.507 | 1,004,013 | -0.01(-0.14%) |
Jun 24, 2022 | 6.716 | 6.816 | 6.516 | 6.516 | 720,444 | -0.14(-2.05%) |
Jun 23, 2022 | 6.789 | 6.853 | 6.557 | 6.653 | 708,390 | -0.14(-2.01%) |
Jun 22, 2022 | 6.625 | 6.926 | 6.589 | 6.789 | 825,003 | +0.06(+0.95%) |
Jun 21, 2022 | 6.844 | 6.871 | 6.653 | 6.726 | 571,879 | -0.06(-0.94%) |
Jun 17, 2022 | 6.735 | 7.003 | 6.663 | 6.789 | 975,540 | +0.08(+1.22%) |
Jun 16, 2022 | 6.707 | 6.908 | 6.625 | 6.707 | 745,589 | -0.14(-2.00%) |
Jun 15, 2022 | 6.744 | 6.944 | 6.735 | 6.844 | 743,549 | +0.19(+2.88%) |
Jun 14, 2022 | 6.680 | 6.899 | 6.557 | 6.653 | 1,048,238 | +0.07(+1.11%) |
Jun 13, 2022 | 6.953 | 7.008 | 6.561 | 6.580 | 1,193,941 | -0.57(-7.91%) |
Jun 10, 2022 | 7.063 | 7.245 | 6.953 | 7.145 | 1,471,173 | -0.06(-0.88%) |
Jun 09, 2022 | 7.846 | 7.874 | 7.208 | 7.208 | 1,111,123 | -0.64(-8.13%) |
Jun 08, 2022 | 8.047 | 8.051 | 7.837 | 7.846 | 789,403 | -0.23(-2.82%) |
Jun 07, 2022 | 8.065 | 8.155 | 7.974 | 8.074 | 409,085 | -0.05(-0.67%) |
Jun 06, 2022 | 8.411 | 8.411 | 8.029 | 8.129 | 431,030 | -0.17(-2.09%) |
Jun 03, 2022 | 8.302 | 8.484 | 8.211 | 8.302 | 479,717 | -0.07(-0.87%) |
Jun 02, 2022 | 8.193 | 8.448 | 8.091 | 8.375 | 438,804 | +0.17(+2.11%) |