Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.010 | 8.186 | 7.914 | 8.160 | 3,982,578 | +0.04(+0.43%) |
Aug 30, 2022 | 8.222 | 8.310 | 8.015 | 8.125 | 3,053,641 | -0.18(-2.22%) |
Aug 29, 2022 | 8.292 | 8.485 | 8.257 | 8.310 | 2,721,697 | -0.06(-0.74%) |
Aug 26, 2022 | 8.530 | 8.574 | 8.296 | 8.371 | 3,913,315 | -0.15(-1.76%) |
Aug 25, 2022 | 8.583 | 8.644 | 8.371 | 8.521 | 2,713,861 | -0.08(-0.92%) |
Aug 24, 2022 | 8.362 | 8.600 | 8.354 | 8.600 | 2,930,480 | +0.26(+3.06%) |
Aug 23, 2022 | 8.380 | 8.495 | 8.318 | 8.345 | 2,845,751 | +0.04(+0.53%) |
Aug 22, 2022 | 8.451 | 8.499 | 8.230 | 8.301 | 4,340,273 | -0.25(-2.88%) |
Aug 19, 2022 | 8.547 | 8.635 | 8.371 | 8.547 | 3,098,222 | -0.11(-1.22%) |
Aug 18, 2022 | 8.389 | 8.710 | 8.380 | 8.653 | 3,510,269 | +0.26(+3.15%) |
Aug 17, 2022 | 8.362 | 8.406 | 8.186 | 8.389 | 3,323,641 | -0.02(-0.21%) |
Aug 16, 2022 | 8.380 | 8.530 | 8.336 | 8.406 | 2,846,052 | +0.11(+1.38%) |
Aug 15, 2022 | 8.230 | 8.406 | 8.019 | 8.292 | 3,747,534 | -0.15(-1.77%) |
Aug 12, 2022 | 8.424 | 8.451 | 8.248 | 8.442 | 3,254,198 | +0.03(+0.31%) |
Aug 11, 2022 | 8.451 | 8.512 | 8.305 | 8.415 | 7,522,986 | +0.09(+1.06%) |
Aug 10, 2022 | 8.010 | 8.327 | 7.843 | 8.327 | 9,861,362 | +0.60(+7.74%) |
Aug 09, 2022 | 7.667 | 7.746 | 7.495 | 7.729 | 4,293,231 | +0.05(+0.69%) |
Aug 08, 2022 | 7.729 | 7.833 | 7.614 | 7.676 | 5,085,111 | -0.04(-0.57%) |
Aug 05, 2022 | 7.350 | 7.870 | 7.324 | 7.720 | 6,199,451 | +0.29(+3.91%) |
Aug 04, 2022 | 7.623 | 7.667 | 7.378 | 7.429 | 5,402,742 | -0.20(-2.65%) |
Aug 03, 2022 | 7.667 | 7.848 | 7.553 | 7.632 | 11,849,979 | +0.02(+0.23%) |
Aug 02, 2022 | 7.438 | 7.782 | 7.262 | 7.614 | 16,966,496 | +0.85(+12.63%) |
Aug 01, 2022 | 6.674 | 6.864 | 6.553 | 6.760 | 7,680,496 | -0.02(-0.25%) |
Jul 29, 2022 | 6.864 | 6.998 | 6.698 | 6.778 | 5,646,658 | +0.03(+0.51%) |
Jul 28, 2022 | 6.519 | 6.808 | 6.349 | 6.743 | 11,729,808 | +0.44(+6.99%) |
Jul 27, 2022 | 6.311 | 6.363 | 6.156 | 6.303 | 3,138,880 | -0.02(-0.27%) |
Jul 26, 2022 | 6.398 | 6.432 | 6.255 | 6.320 | 2,864,987 | +0.02(+0.27%) |
Jul 25, 2022 | 6.035 | 6.303 | 5.919 | 6.303 | 3,911,887 | +0.35(+5.80%) |
Jul 22, 2022 | 6.070 | 6.191 | 5.888 | 5.957 | 2,861,633 | -0.07(-1.15%) |
Jul 21, 2022 | 5.888 | 6.027 | 5.768 | 6.027 | 3,679,655 | +0.05(+0.87%) |
Jul 20, 2022 | 5.871 | 5.975 | 5.798 | 5.975 | 3,068,390 | +0.02(+0.29%) |
Jul 19, 2022 | 5.854 | 5.975 | 5.819 | 5.957 | 2,881,041 | +0.16(+2.68%) |
Jul 18, 2022 | 5.906 | 6.031 | 5.776 | 5.802 | 3,349,258 | +0.00(+0.00%) |
Jul 15, 2022 | 5.888 | 5.897 | 5.690 | 5.802 | 4,069,791 | +0.05(+0.90%) |
Jul 14, 2022 | 5.629 | 5.793 | 5.496 | 5.750 | 4,359,218 | -0.06(-1.04%) |
Jul 13, 2022 | 5.474 | 5.932 | 5.474 | 5.811 | 4,168,362 | +0.23(+4.18%) |
Jul 12, 2022 | 5.526 | 5.586 | 5.401 | 5.578 | 4,467,587 | -0.04(-0.77%) |
Jul 11, 2022 | 5.742 | 5.802 | 5.509 | 5.621 | 2,748,850 | -0.17(-2.98%) |
Jul 08, 2022 | 5.690 | 5.841 | 5.608 | 5.793 | 3,830,140 | +0.17(+3.07%) |
Jul 07, 2022 | 5.457 | 5.707 | 5.439 | 5.621 | 2,522,631 | +0.32(+6.03%) |
Jul 06, 2022 | 5.362 | 5.439 | 5.094 | 5.301 | 3,683,172 | -0.15(-2.69%) |
Jul 05, 2022 | 5.431 | 5.465 | 5.167 | 5.448 | 4,362,176 | -0.14(-2.47%) |
Jul 01, 2022 | 5.483 | 5.621 | 5.327 | 5.586 | 3,382,949 | +0.09(+1.73%) |
Jun 30, 2022 | 5.526 | 5.616 | 5.422 | 5.491 | 3,516,012 | -0.18(-3.20%) |
Jun 29, 2022 | 5.793 | 5.793 | 5.517 | 5.673 | 3,597,760 | -0.04(-0.76%) |
Jun 28, 2022 | 5.957 | 5.992 | 5.638 | 5.716 | 4,338,981 | -0.13(-2.22%) |
Jun 27, 2022 | 5.811 | 5.949 | 5.681 | 5.845 | 5,095,715 | +0.10(+1.80%) |
Jun 24, 2022 | 5.439 | 5.811 | 5.392 | 5.742 | 10,108,600 | +0.36(+6.74%) |
Jun 23, 2022 | 5.526 | 5.560 | 5.224 | 5.379 | 4,157,781 | -0.14(-2.50%) |
Jun 22, 2022 | 5.569 | 5.742 | 5.465 | 5.517 | 5,317,872 | -0.32(-5.47%) |
Jun 21, 2022 | 5.690 | 5.957 | 5.621 | 5.837 | 6,009,100 | +0.27(+4.81%) |
Jun 17, 2022 | 5.880 | 5.949 | 5.457 | 5.569 | 7,148,602 | -0.22(-3.73%) |
Jun 16, 2022 | 5.949 | 6.018 | 5.750 | 5.785 | 6,988,089 | -0.35(-5.63%) |
Jun 15, 2022 | 6.216 | 6.255 | 5.949 | 6.130 | 9,233,803 | -0.03(-0.42%) |
Jun 14, 2022 | 6.493 | 6.527 | 6.044 | 6.156 | 4,187,322 | -0.28(-4.30%) |
Jun 13, 2022 | 6.562 | 6.700 | 6.337 | 6.432 | 4,738,015 | -0.40(-5.82%) |
Jun 10, 2022 | 6.855 | 6.959 | 6.764 | 6.829 | 2,918,511 | -0.17(-2.47%) |
Jun 09, 2022 | 7.080 | 7.132 | 6.976 | 7.002 | 2,955,734 | -0.17(-2.41%) |
Jun 08, 2022 | 7.382 | 7.382 | 7.058 | 7.175 | 3,458,246 | -0.23(-3.15%) |
Jun 07, 2022 | 7.028 | 7.417 | 7.019 | 7.408 | 4,297,752 | +0.29(+4.13%) |
Jun 06, 2022 | 7.218 | 7.218 | 7.011 | 7.114 | 3,043,698 | +0.03(+0.37%) |
Jun 03, 2022 | 7.114 | 7.175 | 6.994 | 7.088 | 3,739,553 | -0.04(-0.61%) |
Jun 02, 2022 | 7.002 | 7.132 | 6.899 | 7.132 | 3,713,242 | +0.08(+1.10%) |