Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.400 | 8.549 | 7.500 | 8.286 | 37,745 | -0.13(-1.52%) |
Aug 30, 2022 | 8.550 | 8.700 | 8.101 | 8.414 | 16,587 | -0.07(-0.81%) |
Aug 29, 2022 | 8.100 | 8.700 | 7.950 | 8.482 | 26,663 | +0.14(+1.73%) |
Aug 26, 2022 | 8.400 | 8.700 | 8.250 | 8.338 | 35,480 | +0.00(+0.02%) |
Aug 25, 2022 | 7.800 | 8.700 | 7.800 | 8.337 | 71,453 | +0.42(+5.27%) |
Aug 24, 2022 | 7.800 | 7.947 | 7.667 | 7.920 | 18,862 | +0.12(+1.54%) |
Aug 23, 2022 | 7.635 | 7.946 | 7.365 | 7.800 | 29,088 | +0.16(+2.12%) |
Aug 22, 2022 | 7.350 | 7.800 | 7.200 | 7.638 | 25,038 | +0.14(+1.88%) |
Aug 19, 2022 | 7.650 | 7.935 | 7.365 | 7.497 | 22,658 | -0.45(-5.68%) |
Aug 18, 2022 | 7.500 | 8.025 | 7.383 | 7.949 | 42,548 | +0.15(+1.90%) |
Aug 17, 2022 | 7.500 | 7.800 | 7.353 | 7.800 | 38,125 | +0.04(+0.48%) |
Aug 16, 2022 | 7.950 | 7.950 | 7.350 | 7.763 | 46,579 | -0.04(-0.46%) |
Aug 15, 2022 | 7.350 | 7.800 | 7.282 | 7.798 | 40,756 | +0.29(+3.88%) |
Aug 12, 2022 | 7.050 | 7.619 | 7.005 | 7.508 | 57,594 | +0.43(+6.13%) |
Aug 11, 2022 | 7.021 | 7.200 | 6.900 | 7.074 | 28,026 | -0.01(-0.08%) |
Aug 10, 2022 | 6.900 | 7.230 | 6.450 | 7.080 | 84,616 | +0.03(+0.43%) |
Aug 09, 2022 | 7.200 | 7.260 | 6.900 | 7.050 | 13,481 | -0.20(-2.69%) |
Aug 08, 2022 | 7.200 | 7.335 | 6.900 | 7.245 | 44,177 | +0.32(+4.64%) |
Aug 05, 2022 | 7.200 | 7.200 | 6.900 | 6.924 | 19,918 | -0.28(-3.83%) |
Aug 04, 2022 | 6.900 | 7.050 | 6.900 | 7.200 | 27,730 | +0.24(+3.49%) |
Aug 03, 2022 | 7.500 | 7.500 | 6.750 | 6.957 | 84,594 | -0.51(-6.87%) |
Aug 02, 2022 | 7.200 | 7.498 | 7.200 | 7.470 | 28,635 | +0.12(+1.63%) |
Aug 01, 2022 | 6.741 | 7.800 | 6.600 | 7.350 | 102,505 | +0.93(+14.49%) |
Jul 29, 2022 | 6.360 | 6.598 | 6.354 | 6.420 | 22,684 | +0.07(+1.11%) |
Jul 28, 2022 | 6.146 | 6.588 | 6.000 | 6.349 | 37,079 | +0.20(+3.24%) |
Jul 27, 2022 | 6.150 | 6.300 | 5.940 | 6.150 | 35,587 | +0.05(+0.84%) |
Jul 26, 2022 | 6.315 | 6.673 | 6.064 | 6.099 | 34,317 | -0.32(-4.98%) |
Jul 25, 2022 | 6.900 | 6.900 | 6.300 | 6.418 | 52,795 | -0.37(-5.48%) |
Jul 22, 2022 | 7.013 | 7.798 | 6.639 | 6.790 | 97,605 | -0.22(-3.17%) |
Jul 21, 2022 | 7.200 | 7.319 | 6.752 | 7.013 | 39,454 | -0.03(-0.47%) |
Jul 20, 2022 | 6.600 | 7.050 | 6.600 | 7.045 | 64,300 | +0.40(+5.98%) |
Jul 19, 2022 | 6.750 | 6.814 | 6.450 | 6.648 | 37,716 | -0.10(-1.51%) |
Jul 18, 2022 | 6.601 | 7.050 | 6.527 | 6.750 | 45,025 | -0.30(-4.26%) |
Jul 15, 2022 | 7.452 | 7.527 | 6.362 | 7.050 | 87,374 | -0.39(-5.18%) |
Jul 14, 2022 | 7.800 | 8.061 | 7.215 | 7.436 | 71,500 | -0.36(-4.60%) |
Jul 13, 2022 | 7.800 | 8.078 | 7.650 | 7.794 | 33,064 | -0.16(-2.04%) |
Jul 12, 2022 | 8.700 | 8.850 | 7.500 | 7.956 | 104,602 | +0.16(+2.00%) |
Jul 11, 2022 | 7.470 | 9.600 | 7.425 | 7.800 | 244,652 | +0.75(+10.64%) |
Jul 08, 2022 | 7.332 | 7.484 | 6.900 | 7.050 | 61,232 | +0.04(+0.64%) |
Jul 07, 2022 | 6.450 | 7.200 | 6.300 | 7.005 | 79,863 | +0.93(+15.22%) |
Jul 06, 2022 | 6.300 | 6.359 | 5.777 | 6.080 | 33,226 | +0.36(+6.35%) |
Jul 05, 2022 | 5.895 | 5.895 | 5.550 | 5.716 | 20,627 | -0.01(-0.10%) |
Jul 01, 2022 | 5.700 | 6.000 | 5.551 | 5.723 | 31,021 | -0.17(-2.93%) |
Jun 30, 2022 | 5.700 | 5.895 | 5.490 | 5.895 | 40,112 | +0.02(+0.33%) |
Jun 29, 2022 | 5.923 | 6.063 | 5.716 | 5.875 | 35,152 | -0.05(-0.81%) |
Jun 28, 2022 | 6.075 | 6.147 | 5.820 | 5.923 | 27,637 | -0.11(-1.84%) |
Jun 27, 2022 | 6.000 | 6.207 | 5.925 | 6.035 | 28,697 | +0.12(+2.08%) |
Jun 24, 2022 | 6.407 | 6.407 | 5.912 | 5.912 | 25,983 | -0.34(-5.51%) |
Jun 23, 2022 | 6.150 | 6.408 | 6.150 | 6.256 | 20,048 | +0.11(+1.73%) |
Jun 22, 2022 | 6.075 | 6.404 | 6.016 | 6.150 | 29,332 | +0.00(+0.02%) |
Jun 21, 2022 | 6.300 | 6.420 | 6.045 | 6.149 | 24,304 | +0.15(+2.48%) |
Jun 17, 2022 | 6.450 | 6.450 | 6.000 | 6.000 | 37,874 | -0.45(-6.96%) |
Jun 16, 2022 | 6.000 | 6.450 | 5.851 | 6.449 | 30,492 | +0.48(+7.99%) |
Jun 15, 2022 | 6.000 | 6.231 | 5.851 | 5.971 | 58,479 | +0.21(+3.67%) |
Jun 14, 2022 | 6.450 | 6.750 | 5.739 | 5.760 | 68,949 | -0.87(-13.08%) |
Jun 13, 2022 | 7.350 | 7.650 | 6.450 | 6.627 | 59,333 | -0.72(-9.82%) |
Jun 10, 2022 | 7.500 | 7.650 | 7.140 | 7.348 | 36,205 | -0.38(-4.95%) |
Jun 09, 2022 | 7.650 | 7.873 | 7.564 | 7.731 | 47,981 | +0.29(+3.95%) |
Jun 08, 2022 | 7.350 | 7.635 | 7.050 | 7.437 | 38,638 | +0.54(+7.78%) |
Jun 07, 2022 | 6.900 | 7.311 | 6.750 | 6.900 | 40,789 | -0.14(-2.04%) |
Jun 06, 2022 | 7.050 | 7.444 | 6.750 | 7.044 | 45,615 | -0.00(-0.04%) |
Jun 03, 2022 | 7.780 | 7.780 | 6.683 | 7.047 | 131,446 | +0.15(+2.15%) |
Jun 02, 2022 | 6.300 | 6.900 | 6.300 | 6.899 | 62,328 | +0.51(+7.98%) |