Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.566 | 8.097 | 6.843 | 7.332 | 32,046 | -0.23(-3.05%) |
Aug 30, 2022 | 7.920 | 7.935 | 7.554 | 7.563 | 3,310 | -0.21(-2.70%) |
Aug 29, 2022 | 7.602 | 8.100 | 7.515 | 7.773 | 13,155 | +0.05(+0.66%) |
Aug 26, 2022 | 8.100 | 8.100 | 7.542 | 7.722 | 1,468 | -0.20(-2.50%) |
Aug 25, 2022 | 7.800 | 8.097 | 7.503 | 7.920 | 5,757 | +0.27(+3.57%) |
Aug 24, 2022 | 7.455 | 7.947 | 7.200 | 7.647 | 12,881 | +0.23(+3.03%) |
Aug 23, 2022 | 7.200 | 7.497 | 7.200 | 7.422 | 1,597 | +0.21(+2.87%) |
Aug 22, 2022 | 6.660 | 7.407 | 6.633 | 7.215 | 4,524 | -0.20(-2.63%) |
Aug 19, 2022 | 7.500 | 7.560 | 6.633 | 7.410 | 4,388 | +0.02(+0.20%) |
Aug 18, 2022 | 7.350 | 7.716 | 6.606 | 7.395 | 7,305 | +0.04(+0.61%) |
Aug 17, 2022 | 7.800 | 7.860 | 6.900 | 7.350 | 4,031 | +0.15(+2.08%) |
Aug 16, 2022 | 7.500 | 7.767 | 7.200 | 7.200 | 5,684 | -0.57(-7.30%) |
Aug 15, 2022 | 7.800 | 8.079 | 7.500 | 7.767 | 7,257 | +0.10(+1.29%) |
Aug 12, 2022 | 7.788 | 7.788 | 7.500 | 7.668 | 3,222 | -0.12(-1.50%) |
Aug 11, 2022 | 7.545 | 7.800 | 7.350 | 7.785 | 5,072 | +0.25(+3.30%) |
Aug 10, 2022 | 7.281 | 7.947 | 7.281 | 7.536 | 3,997 | +0.03(+0.40%) |
Aug 09, 2022 | 7.800 | 7.950 | 7.257 | 7.506 | 7,741 | -0.25(-3.29%) |
Aug 08, 2022 | 7.200 | 7.800 | 6.807 | 7.761 | 20,761 | +0.98(+14.37%) |
Aug 05, 2022 | 6.780 | 7.350 | 6.780 | 6.786 | 8,153 | -0.11(-1.65%) |
Aug 04, 2022 | 6.600 | 7.068 | 6.468 | 6.900 | 5,752 | +0.31(+4.74%) |
Aug 03, 2022 | 6.300 | 6.600 | 6.165 | 6.588 | 6,946 | +0.19(+3.00%) |
Aug 02, 2022 | 6.900 | 6.891 | 6.000 | 6.396 | 8,111 | -0.20(-3.09%) |
Aug 01, 2022 | 6.870 | 6.900 | 6.120 | 6.600 | 7,707 | +0.01(+0.14%) |
Jul 29, 2022 | 6.603 | 6.627 | 6.120 | 6.591 | 9,162 | +0.11(+1.67%) |
Jul 28, 2022 | 6.684 | 6.687 | 6.300 | 6.483 | 1,126 | -0.12(-1.77%) |
Jul 27, 2022 | 6.357 | 6.897 | 6.192 | 6.600 | 10,143 | +0.41(+6.64%) |
Jul 26, 2022 | 6.648 | 6.900 | 6.000 | 6.189 | 19,872 | -0.71(-10.30%) |
Jul 25, 2022 | 6.900 | 7.065 | 6.609 | 6.900 | 6,431 | +0.17(+2.45%) |
Jul 22, 2022 | 7.140 | 7.140 | 6.675 | 6.735 | 5,144 | -0.25(-3.65%) |
Jul 21, 2022 | 6.900 | 7.167 | 6.675 | 6.990 | 18,092 | +0.09(+1.30%) |
Jul 20, 2022 | 6.987 | 7.347 | 6.762 | 6.900 | 7,386 | -0.12(-1.71%) |
Jul 19, 2022 | 7.356 | 7.428 | 6.627 | 7.020 | 8,199 | -0.11(-1.56%) |
Jul 18, 2022 | 7.950 | 7.950 | 6.600 | 7.131 | 31,066 | -0.97(-11.96%) |
Jul 15, 2022 | 7.500 | 8.310 | 7.050 | 8.100 | 14,540 | +0.33(+4.29%) |
Jul 14, 2022 | 7.800 | 8.340 | 7.500 | 7.767 | 15,363 | -0.19(-2.34%) |
Jul 13, 2022 | 8.070 | 8.400 | 7.833 | 7.953 | 8,176 | -0.20(-2.50%) |
Jul 12, 2022 | 8.400 | 8.364 | 7.980 | 8.157 | 9,544 | +0.19(+2.37%) |
Jul 11, 2022 | 8.547 | 8.625 | 7.815 | 7.968 | 12,499 | -0.55(-6.51%) |
Jul 08, 2022 | 8.592 | 8.640 | 8.205 | 8.523 | 10,132 | +0.05(+0.64%) |
Jul 07, 2022 | 8.202 | 8.664 | 7.950 | 8.469 | 19,766 | +0.66(+8.49%) |
Jul 06, 2022 | 7.800 | 8.130 | 7.800 | 7.806 | 10,204 | -0.03(-0.34%) |
Jul 05, 2022 | 8.202 | 8.202 | 7.650 | 7.833 | 10,009 | -0.12(-1.47%) |
Jul 01, 2022 | 7.830 | 8.433 | 7.503 | 7.950 | 17,942 | -0.45(-5.36%) |
Jun 30, 2022 | 7.878 | 8.820 | 7.800 | 8.400 | 59,142 | +0.15(+1.86%) |
Jun 29, 2022 | 7.890 | 8.550 | 7.794 | 8.247 | 34,759 | +0.36(+4.56%) |
Jun 28, 2022 | 7.800 | 8.400 | 7.800 | 7.887 | 21,008 | -0.08(-0.94%) |
Jun 27, 2022 | 7.830 | 8.400 | 7.746 | 7.962 | 25,544 | +0.02(+0.23%) |
Jun 24, 2022 | 7.947 | 8.625 | 7.710 | 7.944 | 42,931 | -0.39(-4.71%) |
Jun 23, 2022 | 11.09 | 11.30 | 8.025 | 8.337 | 404,970 | -0.06(-0.75%) |
Jun 22, 2022 | 8.100 | 9.240 | 8.100 | 8.400 | 5,838 | +0.30(+3.70%) |
Jun 21, 2022 | 8.676 | 8.676 | 7.890 | 8.100 | 8,966 | -0.30(-3.57%) |
Jun 17, 2022 | 8.250 | 8.610 | 8.190 | 8.400 | 8,032 | +0.22(+2.68%) |
Jun 16, 2022 | 8.100 | 8.250 | 7.800 | 8.181 | 5,018 | +0.00(+0.00%) |
Jun 15, 2022 | 8.397 | 8.397 | 7.890 | 8.181 | 9,859 | +0.17(+2.13%) |
Jun 14, 2022 | 8.253 | 8.403 | 7.890 | 8.010 | 5,416 | -0.04(-0.52%) |
Jun 13, 2022 | 8.400 | 8.667 | 7.860 | 8.052 | 10,192 | -0.55(-6.42%) |
Jun 10, 2022 | 9.033 | 9.297 | 8.100 | 8.604 | 10,338 | -0.70(-7.48%) |
Jun 09, 2022 | 9.216 | 9.513 | 9.000 | 9.300 | 10,656 | +0.08(+0.91%) |
Jun 08, 2022 | 9.300 | 9.600 | 8.850 | 9.216 | 11,684 | -0.08(-0.90%) |
Jun 07, 2022 | 9.600 | 10.14 | 9.075 | 9.300 | 9,848 | -0.27(-2.82%) |
Jun 06, 2022 | 9.450 | 9.870 | 9.000 | 9.570 | 18,148 | -0.15(-1.54%) |
Jun 03, 2022 | 9.300 | 10.42 | 9.243 | 9.720 | 31,497 | +0.19(+2.02%) |
Jun 02, 2022 | 9.300 | 10.20 | 9.000 | 9.528 | 21,683 | +0.53(+5.87%) |