Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.200 | 9.405 | 8.760 | 8.780 | 1,628,138 | -0.29(-3.20%) |
Aug 30, 2022 | 9.130 | 9.390 | 8.955 | 9.070 | 905,047 | -0.01(-0.11%) |
Aug 29, 2022 | 8.510 | 9.140 | 8.512 | 9.080 | 1,080,567 | +0.29(+3.30%) |
Aug 26, 2022 | 8.450 | 9.400 | 8.401 | 8.790 | 1,486,518 | +0.35(+4.15%) |
Aug 25, 2022 | 8.410 | 8.500 | 8.240 | 8.440 | 988,288 | +0.16(+1.93%) |
Aug 24, 2022 | 8.150 | 8.375 | 8.136 | 8.280 | 546,748 | +0.14(+1.72%) |
Aug 23, 2022 | 8.080 | 8.410 | 8.055 | 8.140 | 873,878 | +0.10(+1.24%) |
Aug 22, 2022 | 7.930 | 8.065 | 7.870 | 8.040 | 689,507 | -0.07(-0.86%) |
Aug 19, 2022 | 8.410 | 8.440 | 8.065 | 8.110 | 750,698 | -0.45(-5.26%) |
Aug 18, 2022 | 8.480 | 8.660 | 8.370 | 8.560 | 587,091 | +0.01(+0.12%) |
Aug 17, 2022 | 8.720 | 8.720 | 8.435 | 8.550 | 652,480 | -0.36(-4.04%) |
Aug 16, 2022 | 8.730 | 8.965 | 8.591 | 8.910 | 655,687 | +0.14(+1.60%) |
Aug 15, 2022 | 8.850 | 8.985 | 8.630 | 8.770 | 666,257 | -0.19(-2.12%) |
Aug 12, 2022 | 8.860 | 9.000 | 8.810 | 8.960 | 619,031 | +0.15(+1.70%) |
Aug 11, 2022 | 9.100 | 9.186 | 8.730 | 8.810 | 673,175 | -0.24(-2.65%) |
Aug 10, 2022 | 8.630 | 9.155 | 8.630 | 9.050 | 1,554,795 | +0.70(+8.38%) |
Aug 09, 2022 | 8.280 | 8.360 | 8.140 | 8.350 | 889,227 | +0.07(+0.85%) |
Aug 08, 2022 | 7.980 | 8.335 | 7.950 | 8.280 | 977,852 | +0.33(+4.15%) |
Aug 05, 2022 | 7.610 | 8.020 | 7.520 | 7.950 | 609,180 | +0.20(+2.58%) |
Aug 04, 2022 | 7.590 | 7.770 | 7.515 | 7.750 | 672,558 | +0.19(+2.51%) |
Aug 03, 2022 | 7.200 | 7.615 | 7.200 | 7.560 | 940,876 | +0.38(+5.29%) |
Aug 02, 2022 | 6.700 | 7.280 | 6.690 | 7.180 | 819,171 | +0.41(+6.06%) |
Aug 01, 2022 | 6.700 | 6.855 | 6.573 | 6.770 | 624,391 | +0.00(+0.00%) |
Jul 29, 2022 | 6.860 | 6.860 | 6.615 | 6.770 | 886,237 | -0.09(-1.31%) |
Jul 28, 2022 | 6.980 | 7.040 | 6.730 | 6.860 | 685,479 | -0.11(-1.58%) |
Jul 27, 2022 | 6.970 | 7.000 | 6.760 | 6.970 | 595,936 | +0.11(+1.60%) |
Jul 26, 2022 | 7.120 | 7.150 | 6.790 | 6.860 | 569,600 | -0.33(-4.59%) |
Jul 25, 2022 | 7.350 | 7.350 | 7.060 | 7.190 | 554,499 | -0.16(-2.18%) |
Jul 22, 2022 | 7.770 | 7.860 | 7.230 | 7.350 | 780,841 | -0.40(-5.16%) |
Jul 21, 2022 | 7.560 | 7.760 | 7.530 | 7.750 | 719,337 | +0.19(+2.51%) |
Jul 20, 2022 | 7.110 | 7.755 | 7.110 | 7.560 | 1,140,887 | +0.55(+7.85%) |
Jul 19, 2022 | 7.100 | 7.160 | 6.730 | 7.010 | 931,957 | +0.06(+0.86%) |
Jul 18, 2022 | 7.310 | 7.430 | 6.950 | 6.950 | 1,103,857 | -0.30(-4.14%) |
Jul 15, 2022 | 7.360 | 7.360 | 7.050 | 7.250 | 1,525,212 | +0.10(+1.40%) |
Jul 14, 2022 | 7.350 | 7.370 | 7.030 | 7.150 | 570,721 | -0.26(-3.51%) |
Jul 13, 2022 | 7.390 | 7.550 | 7.025 | 7.410 | 998,401 | -0.25(-3.26%) |
Jul 12, 2022 | 7.920 | 8.120 | 7.555 | 7.660 | 1,045,448 | -0.23(-2.92%) |
Jul 11, 2022 | 8.290 | 8.370 | 7.850 | 7.890 | 687,416 | -0.42(-5.05%) |
Jul 08, 2022 | 8.360 | 8.550 | 8.100 | 8.310 | 577,324 | -0.18(-2.12%) |
Jul 07, 2022 | 8.020 | 8.500 | 8.010 | 8.490 | 930,682 | +0.47(+5.86%) |
Jul 06, 2022 | 8.130 | 8.420 | 7.910 | 8.020 | 692,719 | -0.14(-1.72%) |
Jul 05, 2022 | 7.540 | 8.170 | 7.380 | 8.160 | 719,027 | +0.49(+6.39%) |
Jul 01, 2022 | 7.510 | 7.780 | 7.340 | 7.670 | 1,220,363 | +0.18(+2.40%) |
Jun 30, 2022 | 7.760 | 7.770 | 7.170 | 7.490 | 1,144,465 | -0.42(-5.31%) |
Jun 29, 2022 | 7.990 | 8.000 | 7.770 | 7.910 | 823,637 | -0.11(-1.37%) |
Jun 28, 2022 | 8.330 | 8.360 | 8.000 | 8.020 | 802,172 | -0.25(-3.02%) |
Jun 27, 2022 | 8.550 | 8.570 | 8.140 | 8.270 | 920,940 | -0.23(-2.71%) |
Jun 24, 2022 | 7.960 | 8.500 | 7.960 | 8.500 | 2,282,599 | +0.55(+6.92%) |
Jun 23, 2022 | 7.810 | 8.070 | 7.630 | 7.950 | 1,222,617 | +0.19(+2.45%) |
Jun 22, 2022 | 7.470 | 7.950 | 7.450 | 7.760 | 1,048,585 | +0.17(+2.24%) |
Jun 21, 2022 | 7.500 | 7.789 | 7.475 | 7.590 | 1,107,783 | +0.15(+2.02%) |
Jun 17, 2022 | 7.090 | 7.560 | 7.050 | 7.440 | 2,724,368 | +0.40(+5.68%) |
Jun 16, 2022 | 7.060 | 7.140 | 6.870 | 7.040 | 1,151,876 | -0.29(-3.96%) |
Jun 15, 2022 | 7.270 | 7.570 | 7.150 | 7.330 | 1,852,190 | +0.14(+1.95%) |
Jun 14, 2022 | 7.340 | 7.415 | 6.990 | 7.190 | 748,436 | -0.10(-1.37%) |
Jun 13, 2022 | 7.320 | 7.490 | 7.165 | 7.290 | 1,066,972 | -0.35(-4.58%) |
Jun 10, 2022 | 7.910 | 7.970 | 7.480 | 7.640 | 601,687 | -0.47(-5.80%) |
Jun 09, 2022 | 8.190 | 8.270 | 7.970 | 8.110 | 730,577 | -0.18(-2.17%) |
Jun 08, 2022 | 8.190 | 8.460 | 8.070 | 8.290 | 702,228 | +0.05(+0.61%) |
Jun 07, 2022 | 7.840 | 8.240 | 7.690 | 8.240 | 864,167 | +0.32(+4.04%) |
Jun 06, 2022 | 8.200 | 8.320 | 7.630 | 7.920 | 976,665 | -0.11(-1.37%) |
Jun 03, 2022 | 8.280 | 8.420 | 7.955 | 8.030 | 942,660 | -0.41(-4.86%) |
Jun 02, 2022 | 8.170 | 8.530 | 8.120 | 8.440 | 1,342,115 | +0.22(+2.68%) |