Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.480 | 8.510 | 8.140 | 8.470 | 77,312 | +0.02(+0.24%) |
Aug 30, 2022 | 8.750 | 8.860 | 8.060 | 8.450 | 114,353 | -0.14(-1.63%) |
Aug 29, 2022 | 8.880 | 8.880 | 8.300 | 8.590 | 120,354 | -0.21(-2.39%) |
Aug 26, 2022 | 8.510 | 8.840 | 8.350 | 8.800 | 178,095 | +0.51(+6.15%) |
Aug 25, 2022 | 7.900 | 8.400 | 7.700 | 8.290 | 233,899 | +1.06(+14.66%) |
Aug 24, 2022 | 6.990 | 7.470 | 6.990 | 7.230 | 52,211 | +0.00(+0.00%) |
Aug 23, 2022 | 7.200 | 7.345 | 7.015 | 7.230 | 34,890 | +0.01(+0.14%) |
Aug 22, 2022 | 7.170 | 7.480 | 7.150 | 7.220 | 13,900 | -0.07(-0.96%) |
Aug 19, 2022 | 7.250 | 7.320 | 7.150 | 7.290 | 22,226 | -0.02(-0.27%) |
Aug 18, 2022 | 7.370 | 7.510 | 7.300 | 7.310 | 26,390 | -0.06(-0.81%) |
Aug 17, 2022 | 7.560 | 7.575 | 7.300 | 7.370 | 32,429 | -0.28(-3.66%) |
Aug 16, 2022 | 7.731 | 7.740 | 7.511 | 7.650 | 42,799 | -0.01(-0.13%) |
Aug 15, 2022 | 7.380 | 7.720 | 7.330 | 7.660 | 28,317 | +0.17(+2.27%) |
Aug 12, 2022 | 7.380 | 7.490 | 7.290 | 7.490 | 26,203 | +0.17(+2.32%) |
Aug 11, 2022 | 7.490 | 7.550 | 7.260 | 7.320 | 29,916 | -0.17(-2.27%) |
Aug 10, 2022 | 7.390 | 7.490 | 7.330 | 7.490 | 15,385 | +0.09(+1.22%) |
Aug 09, 2022 | 7.440 | 7.720 | 7.360 | 7.400 | 14,174 | -0.09(-1.20%) |
Aug 08, 2022 | 7.670 | 7.800 | 7.310 | 7.490 | 46,748 | -0.13(-1.71%) |
Aug 05, 2022 | 7.250 | 7.650 | 7.250 | 7.620 | 22,162 | +0.27(+3.67%) |
Aug 04, 2022 | 6.960 | 7.364 | 6.850 | 7.350 | 32,144 | +0.23(+3.23%) |
Aug 03, 2022 | 7.510 | 7.510 | 7.060 | 7.120 | 75,460 | -0.31(-4.17%) |
Aug 02, 2022 | 7.290 | 7.575 | 7.290 | 7.430 | 13,091 | +0.04(+0.54%) |
Aug 01, 2022 | 7.400 | 7.500 | 7.160 | 7.390 | 34,838 | +0.01(+0.14%) |
Jul 29, 2022 | 7.110 | 7.400 | 7.040 | 7.380 | 21,583 | +0.23(+3.22%) |
Jul 28, 2022 | 7.150 | 7.180 | 7.080 | 7.150 | 10,046 | +0.04(+0.56%) |
Jul 27, 2022 | 6.920 | 7.130 | 6.920 | 7.110 | 8,051 | +0.11(+1.57%) |
Jul 26, 2022 | 7.220 | 7.300 | 6.920 | 7.000 | 49,290 | -0.27(-3.71%) |
Jul 25, 2022 | 7.150 | 7.270 | 7.039 | 7.270 | 16,569 | +0.14(+1.96%) |
Jul 22, 2022 | 7.180 | 7.180 | 7.055 | 7.130 | 22,513 | +0.01(+0.14%) |
Jul 21, 2022 | 7.010 | 7.150 | 6.910 | 7.120 | 9,127 | +0.03(+0.42%) |
Jul 20, 2022 | 7.060 | 7.100 | 7.000 | 7.090 | 22,050 | -0.05(-0.70%) |
Jul 19, 2022 | 7.200 | 7.200 | 6.970 | 7.140 | 41,112 | -0.06(-0.83%) |
Jul 18, 2022 | 6.400 | 7.420 | 6.385 | 7.200 | 251,390 | +0.85(+13.39%) |
Jul 15, 2022 | 6.350 | 6.375 | 6.213 | 6.350 | 5,515 | +0.10(+1.60%) |
Jul 14, 2022 | 6.410 | 6.420 | 6.250 | 6.250 | 21,929 | -0.06(-0.95%) |
Jul 13, 2022 | 6.300 | 6.400 | 6.270 | 6.310 | 25,493 | -0.01(-0.16%) |
Jul 12, 2022 | 6.370 | 6.400 | 6.290 | 6.320 | 11,637 | -0.06(-0.94%) |
Jul 11, 2022 | 6.650 | 6.655 | 6.370 | 6.380 | 22,533 | -0.16(-2.45%) |
Jul 08, 2022 | 6.500 | 6.680 | 6.410 | 6.540 | 17,415 | +0.10(+1.55%) |
Jul 07, 2022 | 6.640 | 6.740 | 6.360 | 6.440 | 56,663 | -0.11(-1.68%) |
Jul 06, 2022 | 6.570 | 6.800 | 6.480 | 6.550 | 7,073 | +0.05(+0.77%) |
Jul 05, 2022 | 6.440 | 6.580 | 6.320 | 6.500 | 24,035 | -0.10(-1.52%) |
Jul 01, 2022 | 6.750 | 6.750 | 6.600 | 6.600 | 10,204 | -0.20(-2.94%) |
Jun 30, 2022 | 6.640 | 6.800 | 6.490 | 6.800 | 12,166 | +0.10(+1.49%) |
Jun 29, 2022 | 6.700 | 6.730 | 6.470 | 6.700 | 23,408 | -0.05(-0.74%) |
Jun 28, 2022 | 6.590 | 7.070 | 6.470 | 6.750 | 22,387 | +0.12(+1.89%) |
Jun 27, 2022 | 6.780 | 6.895 | 6.450 | 6.625 | 11,096 | -0.20(-2.96%) |
Jun 24, 2022 | 6.860 | 6.870 | 6.524 | 6.827 | 23,982 | -0.02(-0.33%) |
Jun 23, 2022 | 6.650 | 6.850 | 6.640 | 6.850 | 19,577 | +0.20(+3.01%) |
Jun 22, 2022 | 6.460 | 6.650 | 6.460 | 6.650 | 12,404 | +0.25(+3.91%) |
Jun 21, 2022 | 6.530 | 6.700 | 6.330 | 6.400 | 32,350 | -0.21(-3.18%) |
Jun 17, 2022 | 6.370 | 6.610 | 6.360 | 6.610 | 33,633 | +0.21(+3.28%) |
Jun 16, 2022 | 6.380 | 6.520 | 6.320 | 6.400 | 44,157 | -0.10(-1.54%) |
Jun 15, 2022 | 6.360 | 6.593 | 6.172 | 6.500 | 38,462 | +0.08(+1.25%) |
Jun 14, 2022 | 6.440 | 6.770 | 6.020 | 6.420 | 91,373 | -0.08(-1.23%) |
Jun 13, 2022 | 6.690 | 6.690 | 6.020 | 6.500 | 96,728 | -0.37(-5.39%) |
Jun 10, 2022 | 6.950 | 6.960 | 6.810 | 6.870 | 30,075 | -0.13(-1.86%) |
Jun 09, 2022 | 6.871 | 7.110 | 6.871 | 7.000 | 34,182 | +0.04(+0.57%) |
Jun 08, 2022 | 6.870 | 7.010 | 6.870 | 6.960 | 7,033 | +0.01(+0.14%) |
Jun 07, 2022 | 6.820 | 7.000 | 6.500 | 6.950 | 57,071 | -0.04(-0.57%) |
Jun 06, 2022 | 7.000 | 7.190 | 6.910 | 6.990 | 9,640 | +0.02(+0.29%) |
Jun 03, 2022 | 7.090 | 7.108 | 6.900 | 6.970 | 13,621 | +0.01(+0.14%) |
Jun 02, 2022 | 6.970 | 7.130 | 6.950 | 6.960 | 19,735 | -0.06(-0.85%) |