Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.642 | 6.916 | 6.537 | 6.875 | 1,078,016 | +0.05(+0.77%) |
Aug 30, 2022 | 7.251 | 7.296 | 6.747 | 6.823 | 569,312 | -0.56(-7.63%) |
Aug 29, 2022 | 7.296 | 7.499 | 7.153 | 7.386 | 485,552 | +0.08(+1.03%) |
Aug 26, 2022 | 7.499 | 7.587 | 7.311 | 7.311 | 435,712 | -0.20(-2.70%) |
Aug 25, 2022 | 7.574 | 7.657 | 7.431 | 7.514 | 593,180 | +0.00(+0.00%) |
Aug 24, 2022 | 7.401 | 7.613 | 7.382 | 7.514 | 728,528 | +0.12(+1.63%) |
Aug 23, 2022 | 7.371 | 7.612 | 7.274 | 7.394 | 952,875 | +0.26(+3.58%) |
Aug 22, 2022 | 7.093 | 7.161 | 6.864 | 7.138 | 595,348 | +0.02(+0.21%) |
Aug 19, 2022 | 7.018 | 7.228 | 6.906 | 7.123 | 613,437 | +0.01(+0.11%) |
Aug 18, 2022 | 6.995 | 7.191 | 6.973 | 7.116 | 692,321 | +0.23(+3.38%) |
Aug 17, 2022 | 6.582 | 6.890 | 6.537 | 6.883 | 773,212 | +0.26(+3.85%) |
Aug 16, 2022 | 6.845 | 6.845 | 6.507 | 6.627 | 946,206 | -0.20(-2.97%) |
Aug 15, 2022 | 6.732 | 6.830 | 6.439 | 6.830 | 1,012,634 | -0.24(-3.40%) |
Aug 12, 2022 | 6.747 | 7.078 | 6.597 | 7.071 | 806,081 | +0.25(+3.63%) |
Aug 11, 2022 | 6.682 | 6.889 | 6.661 | 6.823 | 976,620 | +0.33(+5.09%) |
Aug 10, 2022 | 6.752 | 6.759 | 6.351 | 6.492 | 1,542,855 | -0.23(-3.45%) |
Aug 09, 2022 | 6.675 | 6.794 | 6.513 | 6.724 | 932,575 | +0.17(+2.58%) |
Aug 08, 2022 | 6.492 | 6.717 | 6.408 | 6.555 | 894,244 | +0.11(+1.64%) |
Aug 05, 2022 | 6.035 | 6.485 | 6.000 | 6.450 | 1,047,293 | +0.32(+5.28%) |
Aug 04, 2022 | 6.183 | 6.394 | 6.112 | 6.126 | 1,322,660 | -0.06(-0.91%) |
Aug 03, 2022 | 6.267 | 6.295 | 5.950 | 6.183 | 1,308,566 | +0.08(+1.27%) |
Aug 02, 2022 | 6.028 | 6.168 | 5.866 | 6.105 | 783,750 | +0.07(+1.17%) |
Aug 01, 2022 | 5.957 | 6.059 | 5.711 | 6.035 | 1,352,504 | +0.03(+0.47%) |
Jul 29, 2022 | 6.098 | 6.232 | 5.964 | 6.007 | 1,519,263 | +0.01(+0.23%) |
Jul 28, 2022 | 5.929 | 6.070 | 5.775 | 5.993 | 1,290,660 | +0.10(+1.67%) |
Jul 27, 2022 | 5.571 | 5.926 | 5.455 | 5.894 | 1,108,457 | +0.38(+6.89%) |
Jul 26, 2022 | 5.514 | 5.648 | 5.409 | 5.514 | 918,910 | +0.08(+1.55%) |
Jul 25, 2022 | 5.268 | 5.486 | 5.145 | 5.430 | 1,083,859 | +0.32(+6.19%) |
Jul 22, 2022 | 5.282 | 5.360 | 5.029 | 5.113 | 789,660 | -0.22(-4.09%) |
Jul 21, 2022 | 5.296 | 5.360 | 5.156 | 5.331 | 652,476 | -0.15(-2.70%) |
Jul 20, 2022 | 5.282 | 5.490 | 5.247 | 5.479 | 603,305 | +0.15(+2.91%) |
Jul 19, 2022 | 5.360 | 5.409 | 5.191 | 5.324 | 842,241 | -0.05(-0.92%) |
Jul 18, 2022 | 5.381 | 5.514 | 5.349 | 5.374 | 1,050,255 | +0.13(+2.55%) |
Jul 15, 2022 | 5.050 | 5.240 | 5.029 | 5.240 | 621,967 | +0.24(+4.78%) |
Jul 14, 2022 | 4.909 | 5.015 | 4.828 | 5.001 | 1,063,413 | -0.14(-2.74%) |
Jul 13, 2022 | 4.959 | 5.236 | 4.888 | 5.142 | 810,201 | +0.12(+2.38%) |
Jul 12, 2022 | 4.938 | 5.099 | 4.853 | 5.022 | 1,437,468 | -0.05(-0.97%) |
Jul 11, 2022 | 5.064 | 5.163 | 4.959 | 5.071 | 780,337 | -0.13(-2.44%) |
Jul 08, 2022 | 5.296 | 5.310 | 5.120 | 5.198 | 837,677 | +0.00(+0.00%) |
Jul 07, 2022 | 5.191 | 5.303 | 5.099 | 5.198 | 1,567,582 | +0.26(+5.27%) |
Jul 06, 2022 | 4.966 | 5.163 | 4.769 | 4.938 | 1,668,378 | -0.12(-2.36%) |
Jul 05, 2022 | 5.219 | 5.360 | 4.916 | 5.057 | 1,386,727 | -0.37(-6.87%) |
Jul 01, 2022 | 5.388 | 5.455 | 5.212 | 5.430 | 993,202 | +0.07(+1.31%) |
Jun 30, 2022 | 5.303 | 5.557 | 5.254 | 5.360 | 1,539,655 | -0.13(-2.31%) |
Jun 29, 2022 | 5.894 | 5.901 | 5.444 | 5.486 | 1,250,996 | -0.29(-4.99%) |
Jun 28, 2022 | 5.957 | 6.035 | 5.585 | 5.775 | 1,444,547 | +0.01(+0.12%) |
Jun 27, 2022 | 5.360 | 5.820 | 5.338 | 5.768 | 2,258,712 | +0.52(+9.92%) |
Jun 24, 2022 | 5.317 | 5.521 | 5.219 | 5.247 | 5,371,841 | +0.03(+0.54%) |
Jun 23, 2022 | 5.606 | 5.746 | 5.120 | 5.219 | 1,784,700 | -0.37(-6.61%) |
Jun 22, 2022 | 5.852 | 5.957 | 5.544 | 5.588 | 1,764,711 | -0.58(-9.41%) |
Jun 21, 2022 | 6.084 | 6.214 | 6.021 | 6.168 | 2,350,839 | +0.25(+4.16%) |
Jun 17, 2022 | 6.541 | 6.612 | 5.648 | 5.922 | 4,336,206 | -0.68(-10.23%) |
Jun 16, 2022 | 6.689 | 6.874 | 6.520 | 6.597 | 1,528,703 | -0.33(-4.77%) |
Jun 15, 2022 | 7.019 | 7.231 | 6.773 | 6.928 | 1,367,631 | -0.05(-0.71%) |
Jun 14, 2022 | 7.273 | 7.371 | 6.833 | 6.977 | 1,684,099 | -0.15(-2.07%) |
Jun 13, 2022 | 7.069 | 7.328 | 6.957 | 7.125 | 1,654,927 | -0.41(-5.39%) |
Jun 10, 2022 | 7.635 | 7.642 | 7.202 | 7.531 | 1,349,358 | -0.22(-2.80%) |
Jun 09, 2022 | 7.859 | 7.971 | 7.712 | 7.747 | 1,330,724 | -0.17(-2.12%) |
Jun 08, 2022 | 7.964 | 7.982 | 7.705 | 7.915 | 2,786,920 | -0.05(-0.61%) |
Jun 07, 2022 | 7.761 | 7.978 | 7.733 | 7.964 | 3,333,291 | +0.17(+2.24%) |
Jun 06, 2022 | 7.936 | 7.985 | 7.593 | 7.789 | 2,093,326 | -0.08(-1.07%) |
Jun 03, 2022 | 7.915 | 7.936 | 7.698 | 7.873 | 2,155,478 | +0.01(+0.09%) |
Jun 02, 2022 | 7.782 | 8.013 | 7.719 | 7.866 | 2,253,887 | +0.03(+0.36%) |