Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.170 | 7.340 | 7.100 | 7.170 | 321,185 | -0.10(-1.38%) |
Aug 30, 2022 | 7.650 | 7.650 | 7.120 | 7.270 | 331,862 | -0.35(-4.59%) |
Aug 29, 2022 | 7.580 | 7.830 | 7.550 | 7.620 | 146,675 | -0.15(-1.93%) |
Aug 26, 2022 | 7.950 | 8.020 | 7.660 | 7.770 | 303,321 | -0.21(-2.63%) |
Aug 25, 2022 | 8.050 | 8.130 | 7.850 | 7.980 | 157,748 | -0.05(-0.62%) |
Aug 24, 2022 | 7.800 | 8.030 | 7.750 | 8.030 | 209,249 | +0.20(+2.55%) |
Aug 23, 2022 | 7.760 | 7.970 | 7.720 | 7.830 | 206,938 | +0.09(+1.16%) |
Aug 22, 2022 | 7.710 | 7.740 | 7.530 | 7.740 | 288,273 | -0.05(-0.64%) |
Aug 19, 2022 | 7.960 | 8.010 | 7.710 | 7.790 | 102,138 | -0.29(-3.59%) |
Aug 18, 2022 | 8.100 | 8.160 | 7.920 | 8.080 | 168,717 | +0.02(+0.25%) |
Aug 17, 2022 | 8.730 | 8.730 | 8.020 | 8.060 | 427,122 | -0.73(-8.30%) |
Aug 16, 2022 | 8.850 | 8.970 | 8.700 | 8.790 | 104,664 | -0.18(-2.01%) |
Aug 15, 2022 | 8.850 | 9.030 | 8.840 | 8.970 | 166,866 | -0.08(-0.88%) |
Aug 12, 2022 | 8.830 | 9.130 | 8.830 | 9.050 | 245,422 | +0.41(+4.75%) |
Aug 11, 2022 | 8.660 | 8.900 | 8.600 | 8.640 | 130,622 | -0.12(-1.37%) |
Aug 10, 2022 | 8.890 | 9.060 | 8.680 | 8.760 | 255,659 | -0.06(-0.68%) |
Aug 09, 2022 | 8.940 | 8.950 | 8.630 | 8.820 | 132,997 | -0.12(-1.34%) |
Aug 08, 2022 | 8.980 | 9.090 | 8.840 | 8.940 | 227,814 | +0.11(+1.25%) |
Aug 05, 2022 | 8.710 | 8.830 | 8.500 | 8.830 | 172,050 | -0.14(-1.56%) |
Aug 04, 2022 | 8.510 | 9.110 | 8.510 | 8.970 | 230,749 | +0.53(+6.28%) |
Aug 03, 2022 | 8.720 | 8.740 | 8.290 | 8.440 | 185,400 | -0.18(-2.09%) |
Aug 02, 2022 | 8.750 | 8.910 | 8.550 | 8.620 | 268,888 | -0.12(-1.37%) |
Jul 29, 2022 | 8.740 | 0 | +0.43(+5.17%) | |||
Jul 28, 2022 | 8.070 | 8.530 | 8.020 | 8.310 | 356,245 | +0.46(+5.86%) |
Jul 27, 2022 | 7.540 | 7.850 | 7.440 | 7.850 | 208,703 | +0.32(+4.25%) |
Jul 26, 2022 | 7.320 | 7.570 | 7.320 | 7.530 | 176,981 | +0.26(+3.58%) |
Jul 25, 2022 | 7.580 | 7.580 | 6.950 | 7.270 | 289,256 | -0.38(-4.97%) |
Jul 22, 2022 | 7.630 | 7.930 | 7.580 | 7.650 | 245,928 | +0.08(+1.06%) |
Jul 21, 2022 | 7.300 | 7.620 | 7.270 | 7.570 | 563,330 | +0.31(+4.27%) |
Jul 20, 2022 | 7.520 | 7.620 | 7.260 | 7.260 | 186,952 | -0.22(-2.94%) |
Jul 19, 2022 | 7.450 | 7.710 | 7.400 | 7.480 | 254,770 | +0.07(+0.94%) |
Jul 18, 2022 | 7.370 | 7.640 | 7.370 | 7.410 | 215,136 | +0.11(+1.51%) |
Jul 15, 2022 | 7.280 | 7.340 | 6.870 | 7.300 | 259,705 | +0.11(+1.53%) |
Jul 14, 2022 | 7.070 | 7.240 | 6.850 | 7.190 | 182,468 | -0.15(-2.04%) |
Jul 13, 2022 | 6.920 | 7.510 | 6.920 | 7.340 | 230,214 | +0.32(+4.56%) |
Jul 12, 2022 | 7.150 | 7.240 | 6.910 | 7.020 | 201,395 | -0.18(-2.50%) |
Jul 11, 2022 | 7.300 | 7.540 | 7.160 | 7.200 | 157,089 | -0.11(-1.50%) |
Jul 08, 2022 | 7.490 | 7.530 | 7.190 | 7.310 | 156,328 | -0.09(-1.22%) |
Jul 07, 2022 | 7.440 | 7.680 | 7.330 | 7.400 | 235,382 | +0.00(+0.00%) |
Jul 06, 2022 | 7.800 | 7.800 | 7.160 | 7.400 | 330,878 | -0.40(-5.13%) |
Jul 05, 2022 | 7.980 | 8.120 | 7.660 | 7.800 | 368,278 | -0.30(-3.70%) |
Jul 04, 2022 | 7.860 | 8.110 | 7.800 | 8.100 | 132,905 | +0.23(+2.92%) |
Jun 30, 2022 | 7.870 | 0 | -0.43(-5.18%) | |||
Jun 29, 2022 | 8.680 | 8.690 | 8.060 | 8.300 | 317,911 | -0.35(-4.05%) |
Jun 28, 2022 | 9.070 | 9.120 | 8.550 | 8.650 | 202,465 | -0.42(-4.63%) |
Jun 27, 2022 | 8.880 | 9.090 | 8.740 | 9.070 | 281,877 | +0.19(+2.14%) |
Jun 24, 2022 | 8.690 | 8.980 | 8.600 | 8.880 | 191,331 | +0.18(+2.07%) |
Jun 23, 2022 | 8.960 | 9.050 | 8.460 | 8.700 | 489,434 | -0.28(-3.12%) |
Jun 22, 2022 | 8.750 | 9.090 | 8.520 | 8.980 | 476,985 | +0.19(+2.16%) |
Jun 21, 2022 | 8.590 | 8.940 | 8.440 | 8.790 | 200,732 | +0.15(+1.74%) |
Jun 20, 2022 | 8.520 | 8.640 | 8.460 | 8.640 | 62,017 | +0.13(+1.53%) |
Jun 17, 2022 | 8.870 | 8.870 | 8.380 | 8.510 | 385,197 | -0.25(-2.85%) |
Jun 16, 2022 | 8.680 | 8.860 | 8.490 | 8.760 | 275,330 | -0.11(-1.24%) |
Jun 15, 2022 | 8.790 | 9.020 | 8.480 | 8.870 | 314,872 | +0.34(+3.99%) |
Jun 14, 2022 | 8.960 | 9.010 | 8.420 | 8.530 | 292,124 | -0.38(-4.26%) |
Jun 13, 2022 | 9.290 | 9.410 | 8.810 | 8.910 | 358,207 | -0.86(-8.80%) |
Jun 10, 2022 | 9.080 | 9.830 | 9.000 | 9.770 | 326,775 | +0.60(+6.54%) |
Jun 09, 2022 | 9.430 | 9.440 | 9.150 | 9.170 | 142,949 | -0.28(-2.96%) |
Jun 08, 2022 | 9.350 | 9.460 | 9.170 | 9.450 | 167,324 | -0.06(-0.63%) |
Jun 07, 2022 | 9.410 | 9.620 | 9.350 | 9.510 | 142,758 | +0.02(+0.21%) |
Jun 06, 2022 | 9.890 | 9.960 | 9.400 | 9.490 | 238,312 | -0.20(-2.06%) |
Jun 03, 2022 | 9.800 | 9.890 | 9.520 | 9.690 | 133,411 | -0.25(-2.52%) |
Jun 02, 2022 | 9.310 | 10.05 | 9.310 | 9.940 | 239,870 | +0.73(+7.93%) |