Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.460 | 8.590 | 8.390 | 8.440 | 1,892,697 | -0.11(-1.29%) |
Aug 30, 2022 | 8.890 | 8.910 | 8.350 | 8.550 | 2,382,022 | -0.45(-5.00%) |
Aug 29, 2022 | 8.790 | 9.140 | 8.770 | 9.000 | 819,412 | -0.02(-0.22%) |
Aug 26, 2022 | 9.420 | 9.420 | 8.930 | 9.020 | 1,165,279 | -0.24(-2.59%) |
Aug 25, 2022 | 9.140 | 9.340 | 9.070 | 9.260 | 859,274 | +0.32(+3.58%) |
Aug 24, 2022 | 8.810 | 9.020 | 8.730 | 8.940 | 988,732 | -0.02(-0.22%) |
Aug 23, 2022 | 8.600 | 9.020 | 8.600 | 8.960 | 960,129 | +0.45(+5.29%) |
Aug 22, 2022 | 8.580 | 8.640 | 8.460 | 8.510 | 659,921 | -0.27(-3.08%) |
Aug 19, 2022 | 9.000 | 9.140 | 8.660 | 8.780 | 909,538 | -0.34(-3.73%) |
Aug 18, 2022 | 8.890 | 9.200 | 8.870 | 9.120 | 1,407,769 | +0.36(+4.11%) |
Aug 17, 2022 | 8.650 | 8.920 | 8.600 | 8.760 | 1,843,297 | -0.04(-0.45%) |
Aug 16, 2022 | 8.700 | 8.850 | 8.570 | 8.800 | 670,583 | +0.20(+2.33%) |
Aug 15, 2022 | 8.670 | 8.750 | 8.470 | 8.600 | 1,453,185 | -0.40(-4.44%) |
Aug 12, 2022 | 8.690 | 9.070 | 8.600 | 9.000 | 895,671 | +0.20(+2.27%) |
Aug 11, 2022 | 9.140 | 9.140 | 8.770 | 8.800 | 1,212,737 | -0.25(-2.76%) |
Aug 10, 2022 | 8.800 | 9.100 | 8.750 | 9.050 | 1,715,159 | +0.42(+4.87%) |
Aug 09, 2022 | 8.590 | 8.660 | 8.490 | 8.630 | 961,897 | +0.06(+0.70%) |
Aug 08, 2022 | 8.120 | 8.660 | 8.120 | 8.570 | 1,544,737 | +0.51(+6.33%) |
Aug 05, 2022 | 7.630 | 8.100 | 7.620 | 8.060 | 1,081,866 | +0.36(+4.68%) |
Aug 04, 2022 | 7.650 | 7.970 | 7.650 | 7.700 | 825,017 | +0.02(+0.26%) |
Aug 03, 2022 | 7.850 | 7.930 | 7.560 | 7.680 | 769,180 | -0.07(-0.90%) |
Aug 02, 2022 | 7.960 | 8.010 | 7.680 | 7.750 | 1,416,207 | -0.21(-2.64%) |
Jul 29, 2022 | 7.960 | 0 | +0.60(+8.15%) | |||
Jul 28, 2022 | 7.620 | 7.640 | 7.160 | 7.360 | 1,342,699 | -0.15(-2.00%) |
Jul 27, 2022 | 6.880 | 7.530 | 6.880 | 7.510 | 1,606,283 | +0.61(+8.84%) |
Jul 26, 2022 | 6.890 | 7.000 | 6.730 | 6.900 | 948,688 | +0.01(+0.15%) |
Jul 25, 2022 | 6.970 | 6.970 | 6.790 | 6.890 | 711,998 | +0.03(+0.44%) |
Jul 22, 2022 | 7.030 | 7.060 | 6.800 | 6.860 | 828,097 | -0.14(-2.00%) |
Jul 21, 2022 | 6.830 | 7.000 | 6.750 | 7.000 | 1,099,563 | +0.08(+1.16%) |
Jul 20, 2022 | 7.090 | 7.180 | 6.920 | 6.920 | 1,021,091 | -0.16(-2.26%) |
Jul 19, 2022 | 7.050 | 7.090 | 6.700 | 7.080 | 1,142,596 | +0.14(+2.02%) |
Jul 18, 2022 | 6.960 | 7.080 | 6.860 | 6.940 | 1,552,971 | +0.25(+3.74%) |
Jul 15, 2022 | 6.690 | 6.750 | 6.410 | 6.690 | 1,831,199 | +0.12(+1.83%) |
Jul 14, 2022 | 6.950 | 6.950 | 6.570 | 6.570 | 2,464,548 | -0.45(-6.41%) |
Jul 13, 2022 | 6.920 | 7.260 | 6.910 | 7.020 | 1,701,900 | -0.02(-0.28%) |
Jul 12, 2022 | 7.150 | 7.230 | 6.970 | 7.040 | 2,389,054 | -0.25(-3.43%) |
Jul 11, 2022 | 7.460 | 7.490 | 7.200 | 7.290 | 1,219,377 | -0.29(-3.83%) |
Jul 08, 2022 | 7.880 | 7.900 | 7.460 | 7.580 | 1,836,801 | -0.36(-4.53%) |
Jul 07, 2022 | 7.520 | 7.980 | 7.520 | 7.940 | 2,664,921 | +0.69(+9.52%) |
Jul 06, 2022 | 6.930 | 7.280 | 6.840 | 7.250 | 2,121,580 | +0.32(+4.62%) |
Jul 05, 2022 | 7.200 | 7.200 | 6.850 | 6.930 | 3,650,294 | -0.58(-7.72%) |
Jul 04, 2022 | 7.400 | 7.580 | 7.290 | 7.510 | 596,355 | +0.10(+1.35%) |
Jun 30, 2022 | 7.410 | 0 | -0.08(-1.07%) | |||
Jun 29, 2022 | 7.740 | 7.910 | 7.460 | 7.490 | 1,066,996 | -0.19(-2.47%) |
Jun 28, 2022 | 8.170 | 8.290 | 7.650 | 7.680 | 1,305,198 | -0.32(-4.00%) |
Jun 27, 2022 | 7.600 | 8.160 | 7.550 | 8.000 | 2,271,760 | +0.51(+6.81%) |
Jun 24, 2022 | 7.200 | 7.690 | 7.200 | 7.490 | 2,325,888 | +0.31(+4.32%) |
Jun 23, 2022 | 7.470 | 7.530 | 7.060 | 7.180 | 2,541,315 | -0.41(-5.40%) |
Jun 22, 2022 | 8.060 | 8.110 | 7.560 | 7.590 | 2,079,317 | -0.81(-9.64%) |
Jun 21, 2022 | 8.690 | 8.690 | 8.350 | 8.400 | 1,247,200 | -0.15(-1.75%) |
Jun 20, 2022 | 8.510 | 8.620 | 8.400 | 8.550 | 441,820 | +0.08(+0.94%) |
Jun 17, 2022 | 8.600 | 8.730 | 8.370 | 8.470 | 3,699,857 | -0.11(-1.28%) |
Jun 16, 2022 | 8.970 | 9.010 | 8.440 | 8.580 | 1,991,160 | -0.67(-7.24%) |
Jun 15, 2022 | 9.270 | 9.440 | 9.110 | 9.250 | 1,323,966 | +0.06(+0.65%) |
Jun 14, 2022 | 9.280 | 9.320 | 9.080 | 9.190 | 1,149,935 | -0.09(-0.97%) |
Jun 13, 2022 | 9.700 | 9.740 | 9.160 | 9.280 | 1,371,072 | -0.74(-7.39%) |
Jun 10, 2022 | 9.950 | 10.09 | 9.900 | 10.02 | 1,278,922 | -0.12(-1.18%) |
Jun 09, 2022 | 10.42 | 10.50 | 10.12 | 10.14 | 982,192 | -0.27(-2.59%) |
Jun 08, 2022 | 10.52 | 10.63 | 10.18 | 10.41 | 1,150,168 | -0.21(-1.98%) |
Jun 07, 2022 | 10.60 | 10.73 | 10.55 | 10.62 | 1,597,078 | -0.11(-1.03%) |
Jun 06, 2022 | 10.44 | 10.76 | 10.36 | 10.73 | 1,207,070 | +0.46(+4.48%) |
Jun 03, 2022 | 10.34 | 10.50 | 10.16 | 10.27 | 629,057 | -0.19(-1.82%) |
Jun 02, 2022 | 9.860 | 10.50 | 9.820 | 10.46 | 2,157,481 | +0.87(+9.07%) |