Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.240 | 8.242 | 8.004 | 8.064 | 6,105 | -0.18(-2.18%) |
Aug 30, 2022 | 8.380 | 8.460 | 8.100 | 8.244 | 5,498 | -0.02(-0.19%) |
Aug 29, 2022 | 8.200 | 8.600 | 8.004 | 8.260 | 5,587 | -0.03(-0.36%) |
Aug 26, 2022 | 8.000 | 8.560 | 8.000 | 8.290 | 4,447 | -0.11(-1.29%) |
Aug 25, 2022 | 8.400 | 8.600 | 8.142 | 8.398 | 3,054 | +0.11(+1.33%) |
Aug 24, 2022 | 8.146 | 8.400 | 8.146 | 8.288 | 2,738 | +0.03(+0.36%) |
Aug 23, 2022 | 8.036 | 8.598 | 8.000 | 8.258 | 7,015 | +0.13(+1.57%) |
Aug 22, 2022 | 8.022 | 8.200 | 8.002 | 8.130 | 7,339 | -0.19(-2.28%) |
Aug 19, 2022 | 8.360 | 8.380 | 8.000 | 8.320 | 9,464 | +0.30(+3.69%) |
Aug 18, 2022 | 8.400 | 8.398 | 8.002 | 8.024 | 6,539 | +0.02(+0.30%) |
Aug 17, 2022 | 8.102 | 8.396 | 8.000 | 8.000 | 9,775 | -0.47(-5.53%) |
Aug 16, 2022 | 8.600 | 8.864 | 8.000 | 8.468 | 15,867 | -0.23(-2.69%) |
Aug 15, 2022 | 8.800 | 9.000 | 8.220 | 8.702 | 8,750 | -0.20(-2.25%) |
Aug 12, 2022 | 9.800 | 9.800 | 8.800 | 8.902 | 16,787 | -0.90(-9.16%) |
Aug 11, 2022 | 9.200 | 9.900 | 9.200 | 9.800 | 12,572 | +0.42(+4.50%) |
Aug 10, 2022 | 8.800 | 9.380 | 8.800 | 9.378 | 6,837 | +0.61(+6.93%) |
Aug 09, 2022 | 9.794 | 9.794 | 8.400 | 8.770 | 22,480 | -0.61(-6.50%) |
Aug 08, 2022 | 8.800 | 9.580 | 8.800 | 9.380 | 12,829 | +0.22(+2.42%) |
Aug 05, 2022 | 8.600 | 9.304 | 8.404 | 9.158 | 16,086 | +0.54(+6.24%) |
Aug 04, 2022 | 8.800 | 8.800 | 8.400 | 8.620 | 10,462 | -0.18(-2.05%) |
Aug 03, 2022 | 8.600 | 9.000 | 8.400 | 8.800 | 11,973 | +0.18(+2.14%) |
Aug 02, 2022 | 8.200 | 8.800 | 8.200 | 8.616 | 9,234 | +0.18(+2.09%) |
Aug 01, 2022 | 8.200 | 8.440 | 7.802 | 8.440 | 11,555 | +0.23(+2.83%) |
Jul 29, 2022 | 8.022 | 8.580 | 8.022 | 8.208 | 6,161 | +0.19(+2.34%) |
Jul 28, 2022 | 8.000 | 8.300 | 8.020 | 8.020 | 7,909 | -0.10(-1.21%) |
Jul 27, 2022 | 8.000 | 8.346 | 7.800 | 8.118 | 13,998 | +0.12(+1.48%) |
Jul 26, 2022 | 8.200 | 8.580 | 7.700 | 8.000 | 9,214 | -0.22(-2.72%) |
Jul 25, 2022 | 8.080 | 8.412 | 8.000 | 8.224 | 5,684 | -0.02(-0.22%) |
Jul 22, 2022 | 8.986 | 8.986 | 8.012 | 8.242 | 17,163 | -0.64(-7.18%) |
Jul 21, 2022 | 8.800 | 8.960 | 8.420 | 8.880 | 6,410 | +0.22(+2.56%) |
Jul 20, 2022 | 8.500 | 8.940 | 8.400 | 8.658 | 7,094 | +0.30(+3.64%) |
Jul 19, 2022 | 8.380 | 8.778 | 8.314 | 8.354 | 7,054 | -0.04(-0.48%) |
Jul 18, 2022 | 8.200 | 8.988 | 8.200 | 8.394 | 9,492 | -0.01(-0.07%) |
Jul 15, 2022 | 8.560 | 8.780 | 8.200 | 8.400 | 9,157 | -0.15(-1.75%) |
Jul 14, 2022 | 8.736 | 8.798 | 8.230 | 8.550 | 10,742 | +0.24(+2.84%) |
Jul 13, 2022 | 8.400 | 8.600 | 8.200 | 8.314 | 13,929 | -0.08(-0.93%) |
Jul 12, 2022 | 8.726 | 12.64 | 8.202 | 8.392 | 277,294 | -0.15(-1.71%) |
Jul 11, 2022 | 8.400 | 8.800 | 8.120 | 8.538 | 7,233 | +0.16(+1.89%) |
Jul 08, 2022 | 8.300 | 8.800 | 8.278 | 8.380 | 13,624 | +0.08(+0.96%) |
Jul 07, 2022 | 8.400 | 8.600 | 8.022 | 8.300 | 9,642 | +0.10(+1.19%) |
Jul 06, 2022 | 8.600 | 8.546 | 8.202 | 8.202 | 5,677 | -0.06(-0.73%) |
Jul 05, 2022 | 8.398 | 8.600 | 8.000 | 8.262 | 8,325 | +0.09(+1.13%) |
Jul 01, 2022 | 8.400 | 8.400 | 7.980 | 8.170 | 10,563 | -0.03(-0.39%) |
Jun 30, 2022 | 8.198 | 8.494 | 7.918 | 8.202 | 12,199 | -0.02(-0.29%) |
Jun 29, 2022 | 8.886 | 8.886 | 8.020 | 8.226 | 12,318 | -0.30(-3.47%) |
Jun 28, 2022 | 9.200 | 9.300 | 8.520 | 8.522 | 24,410 | -0.27(-3.12%) |
Jun 27, 2022 | 8.558 | 9.046 | 8.520 | 8.796 | 24,635 | +0.32(+3.80%) |
Jun 24, 2022 | 8.078 | 9.410 | 8.078 | 8.474 | 52,008 | +0.15(+1.75%) |
Jun 23, 2022 | 8.000 | 8.800 | 8.000 | 8.328 | 18,327 | +0.42(+5.31%) |
Jun 22, 2022 | 7.942 | 8.580 | 7.622 | 7.908 | 13,455 | -0.03(-0.43%) |
Jun 21, 2022 | 8.000 | 8.300 | 7.802 | 7.942 | 43,709 | +1.27(+19.07%) |
Jun 17, 2022 | 8.172 | 8.198 | 6.670 | 6.670 | 17,776 | -1.21(-15.36%) |
Jun 16, 2022 | 8.200 | 8.200 | 7.600 | 7.880 | 9,058 | +0.07(+0.84%) |
Jun 15, 2022 | 7.920 | 8.340 | 7.502 | 7.814 | 18,941 | +0.05(+0.64%) |
Jun 14, 2022 | 7.560 | 7.872 | 7.420 | 7.764 | 10,452 | +0.30(+4.05%) |
Jun 13, 2022 | 8.200 | 8.256 | 7.420 | 7.462 | 16,731 | -0.58(-7.26%) |
Jun 10, 2022 | 8.600 | 8.630 | 8.002 | 8.046 | 16,857 | -0.58(-6.77%) |
Jun 09, 2022 | 9.200 | 9.200 | 8.220 | 8.630 | 15,870 | -0.35(-3.90%) |
Jun 08, 2022 | 8.738 | 9.000 | 8.122 | 8.980 | 16,687 | +0.15(+1.72%) |
Jun 07, 2022 | 8.202 | 8.900 | 7.900 | 8.828 | 31,555 | +0.40(+4.72%) |
Jun 06, 2022 | 9.600 | 10.00 | 8.230 | 8.430 | 88,655 | -0.77(-8.37%) |
Jun 03, 2022 | 7.400 | 9.600 | 7.300 | 9.200 | 59,655 | +1.60(+21.05%) |
Jun 02, 2022 | 7.226 | 7.660 | 7.120 | 7.600 | 24,697 | +0.48(+6.77%) |