Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 4.800 | 5.154 | 4.630 | 4.630 | 11,611 | -0.17(-3.53%) |
Aug 30, 2022 | 4.950 | 5.250 | 4.800 | 4.800 | 23,145 | +0.06(+1.30%) |
Aug 29, 2022 | 5.215 | 5.250 | 4.598 | 4.739 | 16,703 | -0.49(-9.33%) |
Aug 26, 2022 | 6.444 | 6.444 | 5.224 | 5.226 | 26,005 | -0.47(-8.32%) |
Aug 25, 2022 | 5.625 | 5.865 | 5.550 | 5.700 | 8,390 | +0.12(+2.07%) |
Aug 24, 2022 | 5.697 | 5.700 | 5.454 | 5.585 | 6,550 | +0.06(+1.06%) |
Aug 23, 2022 | 5.696 | 6.045 | 5.475 | 5.526 | 10,746 | -0.16(-2.77%) |
Aug 22, 2022 | 5.851 | 5.992 | 5.547 | 5.684 | 23,119 | -0.34(-5.65%) |
Aug 19, 2022 | 6.139 | 6.144 | 5.670 | 6.024 | 14,148 | -0.11(-1.74%) |
Aug 18, 2022 | 6.270 | 6.300 | 5.715 | 6.130 | 20,222 | +0.06(+1.04%) |
Aug 17, 2022 | 6.600 | 6.750 | 6.048 | 6.067 | 24,729 | -0.69(-10.23%) |
Aug 16, 2022 | 6.796 | 7.020 | 6.750 | 6.759 | 14,364 | -0.08(-1.12%) |
Aug 15, 2022 | 7.350 | 7.500 | 6.827 | 6.835 | 18,088 | -0.75(-9.91%) |
Aug 12, 2022 | 8.250 | 8.250 | 7.200 | 7.587 | 48,754 | -1.04(-12.03%) |
Aug 11, 2022 | 8.345 | 8.700 | 7.875 | 8.625 | 21,998 | +0.60(+7.54%) |
Aug 10, 2022 | 8.086 | 8.159 | 7.670 | 8.021 | 6,356 | +0.18(+2.24%) |
Aug 09, 2022 | 8.552 | 8.825 | 7.629 | 7.845 | 4,898 | -0.71(-8.28%) |
Aug 08, 2022 | 8.100 | 9.000 | 8.100 | 8.553 | 2,169 | +0.24(+2.91%) |
Aug 05, 2022 | 8.255 | 8.399 | 8.027 | 8.312 | 3,852 | +0.14(+1.67%) |
Aug 04, 2022 | 8.100 | 8.394 | 7.952 | 8.175 | 783 | -0.16(-1.94%) |
Aug 03, 2022 | 7.950 | 8.396 | 7.894 | 8.337 | 7,082 | +0.10(+1.26%) |
Aug 02, 2022 | 8.478 | 8.478 | 7.819 | 8.233 | 9,368 | -0.29(-3.41%) |
Aug 01, 2022 | 9.000 | 9.000 | 8.349 | 8.524 | 3,203 | -0.17(-1.93%) |
Jul 29, 2022 | 8.351 | 8.820 | 8.351 | 8.693 | 2,807 | +0.07(+0.78%) |
Jul 28, 2022 | 8.811 | 9.143 | 8.349 | 8.625 | 1,189 | -0.08(-0.93%) |
Jul 27, 2022 | 9.300 | 9.447 | 8.698 | 8.706 | 2,848 | -0.29(-3.27%) |
Jul 26, 2022 | 7.950 | 9.300 | 7.577 | 9.000 | 26,096 | +1.20(+15.41%) |
Jul 25, 2022 | 7.650 | 8.316 | 7.650 | 7.798 | 5,546 | -0.08(-0.99%) |
Jul 22, 2022 | 8.552 | 8.552 | 7.726 | 7.877 | 2,355 | -0.33(-3.97%) |
Jul 21, 2022 | 7.800 | 8.202 | 7.728 | 8.202 | 2,853 | +0.26(+3.33%) |
Jul 20, 2022 | 7.878 | 8.177 | 7.787 | 7.938 | 13,338 | -0.00(-0.06%) |
Jul 19, 2022 | 7.959 | 8.177 | 7.127 | 7.942 | 42,500 | +0.44(+5.90%) |
Jul 18, 2022 | 9.000 | 9.000 | 7.488 | 7.500 | 11,908 | -0.92(-10.91%) |
Jul 15, 2022 | 8.154 | 8.457 | 7.814 | 8.418 | 3,041 | +0.32(+3.93%) |
Jul 14, 2022 | 7.947 | 8.100 | 7.760 | 8.100 | 9,419 | +0.17(+2.14%) |
Jul 13, 2022 | 7.512 | 7.950 | 7.203 | 7.931 | 22,616 | -0.02(-0.25%) |
Jul 12, 2022 | 7.116 | 8.250 | 6.752 | 7.950 | 10,063 | +0.77(+10.69%) |
Jul 11, 2022 | 7.707 | 7.947 | 6.803 | 7.182 | 7,192 | -0.60(-7.75%) |
Jul 08, 2022 | 7.577 | 7.785 | 7.407 | 7.785 | 3,112 | +0.26(+3.51%) |
Jul 07, 2022 | 7.308 | 8.002 | 7.200 | 7.521 | 5,430 | +0.14(+1.91%) |
Jul 06, 2022 | 7.200 | 7.947 | 7.200 | 7.380 | 6,619 | +0.21(+2.93%) |
Jul 05, 2022 | 7.500 | 7.650 | 6.900 | 7.170 | 5,176 | +0.09(+1.34%) |
Jul 01, 2022 | 6.900 | 7.213 | 6.631 | 7.075 | 2,342 | +0.12(+1.70%) |
Jun 30, 2022 | 6.835 | 7.021 | 6.600 | 6.957 | 8,042 | +0.26(+3.83%) |
Jun 29, 2022 | 6.705 | 6.750 | 6.468 | 6.700 | 2,259 | -0.00(-0.07%) |
Jun 28, 2022 | 7.050 | 7.173 | 6.301 | 6.705 | 9,826 | -0.04(-0.67%) |
Jun 27, 2022 | 7.529 | 8.400 | 6.504 | 6.750 | 30,918 | -0.60(-8.16%) |
Jun 24, 2022 | 7.660 | 8.172 | 7.330 | 7.350 | 16,197 | -0.17(-2.27%) |
Jun 23, 2022 | 7.829 | 7.829 | 7.500 | 7.521 | 1,729 | -0.10(-1.30%) |
Jun 22, 2022 | 7.942 | 8.235 | 7.386 | 7.620 | 15,175 | -0.64(-7.70%) |
Jun 21, 2022 | 7.753 | 8.895 | 7.753 | 8.256 | 5,597 | +0.46(+5.85%) |
Jun 17, 2022 | 8.400 | 9.750 | 7.652 | 7.800 | 10,465 | -0.93(-10.67%) |
Jun 16, 2022 | 9.180 | 9.300 | 7.553 | 8.732 | 11,415 | -0.27(-2.98%) |
Jun 15, 2022 | 9.450 | 9.463 | 8.408 | 9.000 | 4,500 | -0.31(-3.35%) |
Jun 14, 2022 | 9.152 | 9.570 | 9.114 | 9.312 | 2,057 | +0.16(+1.75%) |
Jun 13, 2022 | 10.20 | 10.20 | 9.150 | 9.152 | 9,731 | -1.05(-10.28%) |
Jun 10, 2022 | 10.20 | 10.35 | 9.627 | 10.20 | 8,840 | -0.03(-0.32%) |
Jun 09, 2022 | 10.36 | 11.01 | 10.21 | 10.23 | 6,293 | -0.13(-1.22%) |
Jun 08, 2022 | 10.95 | 11.32 | 10.35 | 10.36 | 5,672 | -0.65(-5.87%) |
Jun 07, 2022 | 10.50 | 11.40 | 10.50 | 11.01 | 11,067 | +0.28(+2.59%) |
Jun 06, 2022 | 10.20 | 11.10 | 10.21 | 10.73 | 8,006 | +0.20(+1.88%) |
Jun 03, 2022 | 10.29 | 11.22 | 10.29 | 10.53 | 7,224 | +0.03(+0.29%) |
Jun 02, 2022 | 10.80 | 11.10 | 9.775 | 10.50 | 11,046 | +0.19(+1.86%) |