Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.000 | 8.130 | 7.710 | 7.830 | 31,895 | +0.05(+0.64%) |
Aug 30, 2022 | 8.260 | 8.340 | 7.550 | 7.780 | 109,499 | -0.37(-4.54%) |
Aug 29, 2022 | 7.990 | 8.370 | 7.900 | 8.150 | 161,702 | +0.16(+2.00%) |
Aug 26, 2022 | 8.520 | 8.590 | 7.870 | 7.990 | 155,420 | -0.69(-7.95%) |
Aug 25, 2022 | 8.880 | 9.000 | 8.490 | 8.680 | 92,066 | -0.04(-0.46%) |
Aug 24, 2022 | 8.260 | 8.960 | 8.200 | 8.720 | 101,587 | +0.38(+4.56%) |
Aug 23, 2022 | 8.250 | 8.470 | 8.200 | 8.340 | 77,205 | +0.08(+0.97%) |
Aug 22, 2022 | 8.690 | 8.690 | 8.150 | 8.260 | 151,896 | -0.65(-7.30%) |
Aug 19, 2022 | 9.440 | 9.450 | 8.860 | 8.910 | 112,445 | -0.90(-9.17%) |
Aug 18, 2022 | 9.810 | 10.45 | 9.460 | 9.810 | 296,726 | -0.23(-2.29%) |
Aug 17, 2022 | 10.30 | 10.98 | 9.610 | 10.04 | 609,903 | -0.11(-1.08%) |
Aug 16, 2022 | 9.240 | 11.40 | 9.010 | 10.15 | 1,195,505 | +0.77(+8.21%) |
Aug 15, 2022 | 9.050 | 9.550 | 8.810 | 9.380 | 162,071 | +0.43(+4.80%) |
Aug 12, 2022 | 8.820 | 9.040 | 8.710 | 8.950 | 66,415 | +0.19(+2.17%) |
Aug 11, 2022 | 9.040 | 9.242 | 8.750 | 8.760 | 101,351 | -0.13(-1.46%) |
Aug 10, 2022 | 8.610 | 9.040 | 8.610 | 8.890 | 95,924 | +0.42(+4.96%) |
Aug 09, 2022 | 9.340 | 9.340 | 8.410 | 8.470 | 166,129 | -0.87(-9.31%) |
Aug 08, 2022 | 8.780 | 9.820 | 8.560 | 9.340 | 655,089 | +0.66(+7.60%) |
Aug 05, 2022 | 8.760 | 9.240 | 8.510 | 8.680 | 197,471 | -0.29(-3.23%) |
Aug 04, 2022 | 8.560 | 9.300 | 8.431 | 8.970 | 218,200 | +0.38(+4.42%) |
Aug 03, 2022 | 8.150 | 8.820 | 8.150 | 8.590 | 173,368 | +0.46(+5.66%) |
Aug 02, 2022 | 7.880 | 8.488 | 7.710 | 8.130 | 201,155 | +0.22(+2.78%) |
Aug 01, 2022 | 7.750 | 7.990 | 7.560 | 7.910 | 112,797 | +0.16(+2.06%) |
Jul 29, 2022 | 7.720 | 7.960 | 7.360 | 7.750 | 195,653 | -0.09(-1.15%) |
Jul 28, 2022 | 8.050 | 8.300 | 7.600 | 7.840 | 321,945 | -0.08(-1.01%) |
Jul 27, 2022 | 8.200 | 9.000 | 7.650 | 7.920 | 572,206 | -0.39(-4.69%) |
Jul 26, 2022 | 9.250 | 9.449 | 8.050 | 8.310 | 753,466 | -2.89(-25.80%) |
Jul 25, 2022 | 7.810 | 12.86 | 7.670 | 11.20 | 7,191,483 | +3.35(+42.68%) |
Jul 22, 2022 | 7.920 | 7.990 | 7.510 | 7.850 | 35,896 | -0.07(-0.88%) |
Jul 21, 2022 | 7.650 | 7.940 | 7.630 | 7.920 | 27,435 | +0.24(+3.13%) |
Jul 20, 2022 | 7.600 | 7.790 | 7.590 | 7.680 | 43,541 | +0.30(+4.07%) |
Jul 19, 2022 | 7.300 | 7.570 | 7.260 | 7.380 | 41,551 | +0.15(+2.07%) |
Jul 18, 2022 | 7.260 | 7.370 | 7.100 | 7.230 | 23,073 | +0.07(+0.98%) |
Jul 15, 2022 | 7.350 | 7.350 | 7.120 | 7.160 | 18,753 | -0.17(-2.32%) |
Jul 14, 2022 | 7.260 | 7.391 | 7.120 | 7.330 | 27,412 | +0.00(+0.00%) |
Jul 13, 2022 | 7.000 | 7.440 | 7.000 | 7.330 | 13,485 | -0.02(-0.27%) |
Jul 12, 2022 | 7.000 | 7.440 | 7.000 | 7.350 | 26,100 | +0.14(+1.94%) |
Jul 11, 2022 | 7.170 | 7.262 | 7.170 | 7.210 | 30,043 | -0.28(-3.74%) |
Jul 08, 2022 | 7.090 | 7.570 | 6.840 | 7.490 | 66,253 | +0.40(+5.64%) |
Jul 07, 2022 | 6.970 | 7.240 | 6.800 | 7.090 | 120,846 | +0.24(+3.50%) |
Jul 06, 2022 | 6.810 | 6.950 | 6.810 | 6.850 | 23,559 | +0.07(+1.03%) |
Jul 05, 2022 | 6.620 | 6.850 | 6.580 | 6.780 | 24,869 | +0.08(+1.19%) |
Jul 01, 2022 | 6.930 | 6.930 | 6.558 | 6.700 | 17,998 | -0.25(-3.60%) |
Jun 30, 2022 | 6.750 | 7.010 | 6.510 | 6.950 | 25,594 | +0.10(+1.46%) |
Jun 29, 2022 | 7.260 | 7.580 | 6.660 | 6.850 | 55,176 | -0.35(-4.86%) |
Jun 28, 2022 | 7.780 | 7.780 | 7.200 | 7.200 | 18,961 | -0.54(-6.98%) |
Jun 27, 2022 | 7.550 | 7.800 | 7.460 | 7.740 | 70,681 | +0.29(+3.89%) |
Jun 24, 2022 | 7.390 | 7.500 | 7.270 | 7.450 | 15,590 | +0.20(+2.76%) |
Jun 23, 2022 | 7.240 | 7.550 | 7.160 | 7.250 | 39,318 | -0.02(-0.28%) |
Jun 22, 2022 | 6.840 | 7.530 | 6.630 | 7.270 | 39,062 | +0.18(+2.54%) |
Jun 21, 2022 | 6.900 | 7.100 | 6.830 | 7.090 | 45,614 | +0.29(+4.26%) |
Jun 17, 2022 | 6.640 | 6.890 | 6.570 | 6.800 | 25,218 | +0.28(+4.29%) |
Jun 16, 2022 | 6.750 | 6.850 | 6.490 | 6.520 | 36,605 | -0.61(-8.56%) |
Jun 15, 2022 | 7.110 | 7.200 | 6.710 | 7.130 | 54,491 | +0.42(+6.26%) |
Jun 14, 2022 | 6.650 | 6.880 | 6.370 | 6.710 | 33,039 | +0.16(+2.44%) |
Jun 13, 2022 | 6.660 | 6.840 | 6.410 | 6.550 | 29,406 | -0.50(-7.09%) |
Jun 10, 2022 | 7.150 | 7.180 | 6.911 | 7.050 | 31,229 | -0.20(-2.76%) |
Jun 09, 2022 | 7.570 | 7.780 | 7.240 | 7.250 | 38,975 | -0.38(-4.98%) |
Jun 08, 2022 | 7.400 | 7.875 | 7.335 | 7.630 | 76,956 | +0.09(+1.19%) |
Jun 07, 2022 | 7.160 | 7.689 | 7.151 | 7.540 | 109,968 | +0.17(+2.31%) |
Jun 06, 2022 | 7.940 | 7.980 | 7.320 | 7.370 | 69,820 | -0.47(-5.99%) |
Jun 03, 2022 | 7.400 | 7.890 | 7.240 | 7.840 | 131,859 | +0.63(+8.74%) |
Jun 02, 2022 | 7.090 | 7.480 | 6.880 | 7.210 | 110,183 | +0.02(+0.28%) |