Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.130 | 8.370 | 7.980 | 7.980 | 3,757 | -0.35(-4.20%) |
Aug 30, 2022 | 8.320 | 8.330 | 7.820 | 8.330 | 2,112 | -0.12(-1.45%) |
Aug 29, 2022 | 8.170 | 8.630 | 8.120 | 8.452 | 2,076 | -0.05(-0.56%) |
Aug 26, 2022 | 8.740 | 8.740 | 8.260 | 8.500 | 3,351 | -0.30(-3.41%) |
Aug 25, 2022 | 8.650 | 8.840 | 8.650 | 8.800 | 2,351 | +0.07(+0.80%) |
Aug 24, 2022 | 9.030 | 9.065 | 8.610 | 8.730 | 5,411 | -0.18(-2.02%) |
Aug 23, 2022 | 9.140 | 9.140 | 8.910 | 8.910 | 3,171 | -0.07(-0.78%) |
Aug 22, 2022 | 8.860 | 8.980 | 8.700 | 8.980 | 5,901 | +0.02(+0.22%) |
Aug 19, 2022 | 9.400 | 9.400 | 8.890 | 8.960 | 5,408 | -0.34(-3.66%) |
Aug 18, 2022 | 9.350 | 9.470 | 9.220 | 9.300 | 5,955 | -0.12(-1.27%) |
Aug 17, 2022 | 9.450 | 9.500 | 9.350 | 9.420 | 14,626 | +0.02(+0.21%) |
Aug 16, 2022 | 9.350 | 9.550 | 9.350 | 9.400 | 7,123 | +0.00(+0.00%) |
Aug 15, 2022 | 9.470 | 9.550 | 9.110 | 9.400 | 43,046 | -0.07(-0.74%) |
Aug 12, 2022 | 9.511 | 9.511 | 9.440 | 9.470 | 1,308 | +0.07(+0.74%) |
Aug 11, 2022 | 9.680 | 9.690 | 9.290 | 9.400 | 9,640 | +0.09(+0.97%) |
Aug 10, 2022 | 9.550 | 9.690 | 9.310 | 9.310 | 5,529 | +0.04(+0.43%) |
Aug 09, 2022 | 9.130 | 9.880 | 9.130 | 9.270 | 34,103 | +0.28(+3.11%) |
Aug 08, 2022 | 8.730 | 9.410 | 8.680 | 8.990 | 11,727 | +0.27(+3.10%) |
Aug 05, 2022 | 8.650 | 8.720 | 8.450 | 8.720 | 8,315 | +0.12(+1.40%) |
Aug 04, 2022 | 8.700 | 8.700 | 8.590 | 8.600 | 8,654 | -0.10(-1.15%) |
Aug 03, 2022 | 8.710 | 8.795 | 8.700 | 8.700 | 3,219 | +0.00(+0.00%) |
Aug 02, 2022 | 8.810 | 8.810 | 8.700 | 8.700 | 3,661 | -0.14(-1.58%) |
Aug 01, 2022 | 8.750 | 8.840 | 8.670 | 8.840 | 2,512 | +0.18(+2.08%) |
Jul 29, 2022 | 8.610 | 8.820 | 8.450 | 8.660 | 9,380 | +0.20(+2.36%) |
Jul 28, 2022 | 8.430 | 8.850 | 8.375 | 8.460 | 23,044 | -0.04(-0.47%) |
Jul 27, 2022 | 8.690 | 8.690 | 8.500 | 8.500 | 4,431 | -0.12(-1.39%) |
Jul 26, 2022 | 8.510 | 8.640 | 8.420 | 8.620 | 17,528 | +0.10(+1.17%) |
Jul 25, 2022 | 8.600 | 8.790 | 8.390 | 8.520 | 29,412 | -0.13(-1.50%) |
Jul 22, 2022 | 8.060 | 8.940 | 8.060 | 8.650 | 19,738 | +0.65(+8.13%) |
Jul 21, 2022 | 8.300 | 8.380 | 7.710 | 8.000 | 12,487 | -0.33(-3.96%) |
Jul 20, 2022 | 8.980 | 8.980 | 8.240 | 8.330 | 3,004 | -0.65(-7.24%) |
Jul 19, 2022 | 8.400 | 9.530 | 8.400 | 8.980 | 20,557 | +0.78(+9.51%) |
Jul 18, 2022 | 8.030 | 8.430 | 7.940 | 8.200 | 8,866 | +0.06(+0.74%) |
Jul 15, 2022 | 7.600 | 8.300 | 7.550 | 8.140 | 17,156 | +0.38(+4.90%) |
Jul 14, 2022 | 7.502 | 7.760 | 7.502 | 7.760 | 1,737 | -0.12(-1.52%) |
Jul 13, 2022 | 7.880 | 7.880 | 7.880 | 7.880 | 414 | +0.10(+1.29%) |
Jul 12, 2022 | 7.780 | 7.970 | 7.780 | 7.780 | 3,285 | -0.12(-1.52%) |
Jul 08, 2022 | 7.900 | 189 | +0.08(+1.02%) | |||
Jul 07, 2022 | 8.050 | 8.050 | 7.800 | 7.820 | 665 | -0.17(-2.13%) |
Jul 06, 2022 | 7.980 | 8.090 | 7.945 | 7.990 | 3,235 | +0.35(+4.58%) |
Jul 05, 2022 | 7.760 | 7.990 | 7.640 | 7.640 | 1,178 | -0.14(-1.80%) |
Jul 01, 2022 | 7.890 | 8.000 | 7.780 | 7.780 | 686 | -0.22(-2.75%) |
Jun 30, 2022 | 7.880 | 8.246 | 7.880 | 8.000 | 5,214 | +0.15(+1.91%) |
Jun 29, 2022 | 7.770 | 7.900 | 7.770 | 7.850 | 4,096 | +0.08(+1.03%) |
Jun 28, 2022 | 7.760 | 7.770 | 7.730 | 7.770 | 4,020 | +0.01(+0.13%) |
Jun 27, 2022 | 7.790 | 7.795 | 7.740 | 7.760 | 5,596 | +0.01(+0.13%) |
Jun 24, 2022 | 7.570 | 7.750 | 7.570 | 7.750 | 9,436 | +0.18(+2.38%) |
Jun 23, 2022 | 7.710 | 7.710 | 7.517 | 7.570 | 2,814 | -0.07(-0.92%) |
Jun 22, 2022 | 7.440 | 7.640 | 7.440 | 7.640 | 2,041 | +0.05(+0.66%) |
Jun 21, 2022 | 7.590 | 7.590 | 7.372 | 7.590 | 1,106 | +0.02(+0.26%) |
Jun 17, 2022 | 7.520 | 7.570 | 7.520 | 7.570 | 753 | +0.17(+2.30%) |
Jun 16, 2022 | 7.460 | 7.460 | 7.360 | 7.400 | 3,310 | -0.11(-1.46%) |
Jun 15, 2022 | 7.900 | 7.900 | 7.510 | 7.510 | 2,504 | -0.33(-4.27%) |
Jun 14, 2022 | 7.590 | 7.900 | 7.590 | 7.845 | 4,238 | +0.19(+2.55%) |
Jun 13, 2022 | 7.290 | 7.650 | 7.270 | 7.650 | 4,767 | +0.25(+3.38%) |
Jun 10, 2022 | 7.430 | 7.435 | 7.260 | 7.400 | 2,341 | -0.03(-0.40%) |
Jun 09, 2022 | 7.410 | 7.440 | 7.220 | 7.430 | 7,192 | +0.04(+0.54%) |
Jun 08, 2022 | 7.270 | 7.390 | 7.270 | 7.390 | 972 | +0.01(+0.14%) |
Jun 07, 2022 | 7.450 | 7.450 | 7.380 | 7.380 | 1,746 | -0.07(-0.94%) |
Jun 06, 2022 | 7.324 | 7.450 | 7.324 | 7.450 | 1,128 | +0.12(+1.68%) |
Jun 03, 2022 | 7.327 | 7.327 | 7.327 | 7.327 | 1,184 | -0.08(-1.06%) |