Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.080 | 7.460 | 7.050 | 7.370 | 800,873 | +0.03(+0.41%) |
Aug 30, 2022 | 8.020 | 8.020 | 7.190 | 7.340 | 560,265 | -0.69(-8.59%) |
Aug 29, 2022 | 8.350 | 8.450 | 8.020 | 8.030 | 780,733 | -0.47(-5.53%) |
Aug 26, 2022 | 8.340 | 8.521 | 8.030 | 8.500 | 682,432 | +0.12(+1.43%) |
Aug 25, 2022 | 8.450 | 8.530 | 8.170 | 8.380 | 338,886 | +0.03(+0.36%) |
Aug 24, 2022 | 8.300 | 8.520 | 8.100 | 8.350 | 422,392 | -0.13(-1.53%) |
Aug 23, 2022 | 8.600 | 8.900 | 8.200 | 8.480 | 824,794 | +0.17(+2.05%) |
Aug 22, 2022 | 8.120 | 8.610 | 8.100 | 8.310 | 907,321 | +0.12(+1.47%) |
Aug 19, 2022 | 8.360 | 8.470 | 7.930 | 8.190 | 990,484 | -0.47(-5.43%) |
Aug 18, 2022 | 8.670 | 8.948 | 8.550 | 8.660 | 767,541 | +0.08(+0.93%) |
Aug 17, 2022 | 8.500 | 8.645 | 8.270 | 8.580 | 665,373 | +0.17(+2.02%) |
Aug 16, 2022 | 7.680 | 8.490 | 7.680 | 8.410 | 944,305 | +0.73(+9.51%) |
Aug 15, 2022 | 7.830 | 7.905 | 7.510 | 7.680 | 717,321 | -0.45(-5.54%) |
Aug 12, 2022 | 8.120 | 8.514 | 7.860 | 8.130 | 855,874 | -0.03(-0.37%) |
Aug 11, 2022 | 8.000 | 8.230 | 7.800 | 8.160 | 837,600 | +0.29(+3.68%) |
Aug 10, 2022 | 7.650 | 7.990 | 7.560 | 7.870 | 741,098 | +0.36(+4.79%) |
Aug 09, 2022 | 7.530 | 7.690 | 7.310 | 7.510 | 575,195 | -0.02(-0.27%) |
Aug 08, 2022 | 7.700 | 7.750 | 7.490 | 7.530 | 592,006 | -0.17(-2.21%) |
Aug 05, 2022 | 7.000 | 7.720 | 6.910 | 7.700 | 751,046 | +0.54(+7.54%) |
Aug 04, 2022 | 7.390 | 7.620 | 7.070 | 7.160 | 562,729 | -0.29(-3.89%) |
Aug 03, 2022 | 7.480 | 7.580 | 7.220 | 7.450 | 521,809 | -0.01(-0.13%) |
Aug 02, 2022 | 7.160 | 7.560 | 7.150 | 7.460 | 652,624 | +0.35(+4.92%) |
Aug 01, 2022 | 6.900 | 7.150 | 6.650 | 7.110 | 651,465 | +0.04(+0.57%) |
Jul 29, 2022 | 6.940 | 7.240 | 6.750 | 7.070 | 733,377 | +0.13(+1.87%) |
Jul 28, 2022 | 6.490 | 6.980 | 6.360 | 6.940 | 1,111,735 | +0.61(+9.64%) |
Jul 27, 2022 | 5.990 | 6.375 | 5.840 | 6.330 | 1,141,015 | +0.77(+13.85%) |
Jul 26, 2022 | 5.580 | 5.665 | 5.414 | 5.560 | 556,993 | +0.18(+3.35%) |
Jul 25, 2022 | 4.850 | 5.380 | 4.830 | 5.380 | 413,637 | +0.54(+11.16%) |
Jul 22, 2022 | 4.920 | 5.065 | 4.830 | 4.840 | 273,080 | -0.08(-1.63%) |
Jul 21, 2022 | 4.880 | 4.940 | 4.755 | 4.920 | 309,743 | -0.14(-2.77%) |
Jul 20, 2022 | 5.030 | 5.090 | 4.854 | 5.060 | 284,564 | -0.01(-0.20%) |
Jul 19, 2022 | 4.920 | 5.097 | 4.920 | 5.070 | 255,720 | +0.15(+3.05%) |
Jul 18, 2022 | 4.910 | 5.095 | 4.871 | 4.920 | 248,940 | +0.17(+3.58%) |
Jul 15, 2022 | 4.670 | 4.750 | 4.540 | 4.750 | 284,040 | +0.20(+4.40%) |
Jul 14, 2022 | 4.420 | 4.590 | 4.370 | 4.550 | 579,581 | -0.13(-2.78%) |
Jul 13, 2022 | 4.500 | 4.820 | 4.480 | 4.680 | 325,889 | +0.09(+1.96%) |
Jul 12, 2022 | 4.910 | 5.090 | 4.535 | 4.590 | 661,318 | -0.48(-9.47%) |
Jul 11, 2022 | 5.060 | 5.220 | 4.890 | 5.070 | 444,267 | -0.09(-1.74%) |
Jul 08, 2022 | 5.100 | 5.220 | 4.922 | 5.160 | 438,397 | +0.10(+1.98%) |
Jul 07, 2022 | 4.700 | 5.170 | 4.700 | 5.060 | 691,364 | +0.39(+8.35%) |
Jul 06, 2022 | 4.620 | 4.690 | 4.320 | 4.670 | 656,649 | +0.05(+1.08%) |
Jul 05, 2022 | 4.540 | 4.640 | 4.350 | 4.620 | 679,079 | +0.20(+4.52%) |
Jul 01, 2022 | 4.550 | 4.560 | 4.190 | 4.420 | 618,452 | -0.02(-0.45%) |
Jun 30, 2022 | 4.320 | 4.505 | 4.305 | 4.440 | 790,050 | -0.05(-1.11%) |
Jun 29, 2022 | 4.710 | 4.725 | 4.420 | 4.490 | 540,615 | -0.20(-4.26%) |
Jun 28, 2022 | 4.890 | 5.035 | 4.640 | 4.690 | 570,613 | -0.05(-1.05%) |
Jun 27, 2022 | 4.590 | 4.900 | 4.570 | 4.740 | 962,643 | +0.18(+3.95%) |
Jun 24, 2022 | 5.040 | 5.040 | 4.550 | 4.560 | 4,771,448 | -0.22(-4.60%) |
Jun 23, 2022 | 4.960 | 5.170 | 4.600 | 4.780 | 861,580 | -0.18(-3.63%) |
Jun 22, 2022 | 5.040 | 5.190 | 4.860 | 4.960 | 1,204,195 | -0.45(-8.32%) |
Jun 21, 2022 | 5.300 | 5.720 | 5.300 | 5.410 | 860,595 | +0.26(+5.05%) |
Jun 17, 2022 | 5.530 | 5.700 | 5.120 | 5.150 | 1,523,408 | -0.39(-7.04%) |
Jun 16, 2022 | 5.490 | 5.720 | 5.430 | 5.540 | 885,372 | -0.22(-3.82%) |
Jun 15, 2022 | 5.690 | 5.900 | 5.600 | 5.760 | 707,673 | +0.07(+1.23%) |
Jun 14, 2022 | 5.880 | 5.880 | 5.525 | 5.690 | 623,912 | +0.05(+0.89%) |
Jun 13, 2022 | 5.820 | 5.960 | 5.420 | 5.640 | 1,060,118 | -0.58(-9.32%) |
Jun 10, 2022 | 6.180 | 6.315 | 5.965 | 6.220 | 1,176,858 | -0.01(-0.16%) |
Jun 09, 2022 | 7.050 | 7.067 | 6.220 | 6.230 | 1,664,561 | -0.92(-12.87%) |
Jun 08, 2022 | 7.260 | 7.530 | 6.910 | 7.150 | 1,302,561 | +0.04(+0.56%) |
Jun 07, 2022 | 7.050 | 7.180 | 6.870 | 7.110 | 1,027,910 | -0.04(-0.56%) |
Jun 06, 2022 | 7.250 | 7.470 | 7.000 | 7.150 | 1,014,544 | +0.10(+1.42%) |
Jun 03, 2022 | 7.140 | 7.429 | 6.890 | 7.050 | 955,848 | -0.10(-1.40%) |
Jun 02, 2022 | 7.470 | 7.790 | 7.110 | 7.150 | 1,511,963 | -0.42(-5.55%) |