Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.401 | 7.416 | 7.282 | 7.329 | 314,953 | -0.05(-0.64%) |
Aug 30, 2022 | 7.543 | 7.559 | 7.345 | 7.377 | 407,965 | -0.13(-1.79%) |
Aug 29, 2022 | 7.650 | 7.650 | 7.503 | 7.511 | 295,094 | -0.16(-2.06%) |
Aug 26, 2022 | 7.796 | 7.804 | 7.638 | 7.670 | 210,986 | -0.09(-1.12%) |
Aug 25, 2022 | 7.701 | 7.812 | 7.701 | 7.757 | 173,296 | +0.02(+0.31%) |
Aug 24, 2022 | 7.741 | 7.800 | 7.693 | 7.733 | 194,816 | -0.04(-0.51%) |
Aug 23, 2022 | 7.725 | 7.852 | 7.725 | 7.773 | 169,834 | +0.04(+0.51%) |
Aug 22, 2022 | 7.883 | 7.883 | 7.686 | 7.733 | 237,742 | -0.18(-2.30%) |
Aug 19, 2022 | 8.034 | 8.034 | 7.915 | 7.915 | 203,551 | -0.16(-1.96%) |
Aug 18, 2022 | 8.089 | 8.160 | 8.050 | 8.073 | 147,785 | +0.02(+0.29%) |
Aug 17, 2022 | 8.129 | 8.145 | 7.963 | 8.050 | 274,477 | -0.14(-1.74%) |
Aug 16, 2022 | 8.168 | 8.208 | 8.121 | 8.192 | 157,048 | -0.02(-0.29%) |
Aug 15, 2022 | 8.129 | 8.224 | 8.073 | 8.216 | 200,876 | +0.01(+0.10%) |
Aug 12, 2022 | 8.145 | 8.236 | 8.105 | 8.208 | 220,448 | +0.16(+1.97%) |
Aug 11, 2022 | 8.113 | 8.160 | 8.050 | 8.050 | 228,717 | -0.03(-0.39%) |
Aug 10, 2022 | 8.176 | 8.176 | 8.058 | 8.081 | 167,942 | +0.05(+0.59%) |
Aug 09, 2022 | 8.042 | 8.081 | 7.915 | 8.034 | 194,483 | -0.01(-0.10%) |
Aug 08, 2022 | 8.073 | 8.192 | 8.034 | 8.042 | 248,122 | +0.05(+0.59%) |
Aug 05, 2022 | 7.970 | 8.081 | 7.955 | 7.994 | 172,762 | -0.09(-1.17%) |
Aug 04, 2022 | 8.105 | 8.279 | 8.010 | 8.089 | 230,608 | -0.07(-0.87%) |
Aug 03, 2022 | 8.271 | 8.350 | 7.915 | 8.160 | 481,654 | -0.14(-1.72%) |
Aug 02, 2022 | 8.588 | 8.635 | 8.303 | 8.303 | 175,743 | -0.30(-3.50%) |
Aug 01, 2022 | 8.588 | 8.730 | 8.422 | 8.604 | 287,113 | +0.02(+0.18%) |
Jul 29, 2022 | 8.517 | 8.659 | 8.477 | 8.588 | 226,976 | +0.06(+0.65%) |
Jul 28, 2022 | 8.540 | 8.612 | 8.414 | 8.532 | 402,055 | +0.07(+0.84%) |
Jul 27, 2022 | 8.200 | 8.497 | 8.176 | 8.461 | 283,729 | +0.28(+3.38%) |
Jul 26, 2022 | 8.081 | 8.295 | 8.081 | 8.184 | 202,185 | +0.06(+0.68%) |
Jul 25, 2022 | 8.113 | 8.184 | 8.034 | 8.129 | 247,800 | +0.09(+1.18%) |
Jul 22, 2022 | 8.097 | 8.129 | 7.931 | 8.034 | 208,028 | -0.03(-0.39%) |
Jul 21, 2022 | 8.018 | 8.105 | 7.947 | 8.065 | 202,665 | -0.03(-0.39%) |
Jul 20, 2022 | 7.970 | 8.113 | 7.915 | 8.097 | 192,764 | +0.12(+1.49%) |
Jul 19, 2022 | 7.765 | 8.002 | 7.765 | 7.978 | 204,840 | +0.26(+3.38%) |
Jul 18, 2022 | 7.709 | 7.749 | 7.598 | 7.717 | 240,764 | +0.08(+1.04%) |
Jul 15, 2022 | 7.686 | 7.709 | 7.480 | 7.638 | 226,536 | +0.14(+1.90%) |
Jul 14, 2022 | 7.503 | 7.527 | 7.393 | 7.496 | 214,421 | -0.13(-1.76%) |
Jul 13, 2022 | 7.511 | 7.654 | 7.511 | 7.630 | 198,662 | +0.04(+0.52%) |
Jul 12, 2022 | 7.527 | 7.654 | 7.503 | 7.591 | 216,212 | +0.06(+0.84%) |
Jul 11, 2022 | 7.535 | 7.598 | 7.480 | 7.527 | 172,986 | -0.03(-0.42%) |
Jul 08, 2022 | 7.456 | 7.575 | 7.401 | 7.559 | 249,236 | +0.10(+1.38%) |
Jul 07, 2022 | 7.472 | 7.543 | 7.416 | 7.456 | 212,904 | +0.06(+0.75%) |
Jul 06, 2022 | 7.464 | 7.546 | 7.321 | 7.401 | 251,057 | -0.09(-1.27%) |
Jul 05, 2022 | 7.369 | 7.496 | 7.250 | 7.496 | 386,405 | +0.01(+0.11%) |
Jul 01, 2022 | 7.092 | 7.511 | 7.092 | 7.488 | 304,975 | +0.36(+4.99%) |
Jun 30, 2022 | 7.139 | 7.219 | 7.021 | 7.131 | 746,808 | -0.12(-1.64%) |
Jun 29, 2022 | 7.456 | 7.456 | 7.207 | 7.250 | 419,066 | -0.26(-3.48%) |
Jun 28, 2022 | 7.622 | 7.780 | 7.480 | 7.511 | 612,713 | -0.06(-0.84%) |
Jun 27, 2022 | 7.377 | 7.598 | 7.337 | 7.575 | 740,911 | +0.24(+3.24%) |
Jun 24, 2022 | 7.368 | 7.615 | 7.330 | 7.337 | 2,083,435 | -0.03(-0.42%) |
Jun 23, 2022 | 7.376 | 7.553 | 7.353 | 7.368 | 438,380 | +0.03(+0.42%) |
Jun 22, 2022 | 7.252 | 7.414 | 7.252 | 7.337 | 368,431 | +0.06(+0.85%) |
Jun 21, 2022 | 7.445 | 7.584 | 7.276 | 7.276 | 865,386 | -0.05(-0.74%) |
Jun 17, 2022 | 7.005 | 7.360 | 6.975 | 7.330 | 1,264,518 | +0.36(+5.20%) |
Jun 16, 2022 | 7.044 | 7.137 | 6.789 | 6.967 | 959,572 | -0.24(-3.32%) |
Jun 15, 2022 | 7.044 | 7.299 | 6.975 | 7.206 | 628,944 | +0.19(+2.75%) |
Jun 14, 2022 | 7.276 | 7.276 | 6.867 | 7.013 | 478,781 | -0.23(-3.19%) |
Jun 13, 2022 | 7.785 | 7.785 | 7.210 | 7.245 | 1,096,099 | -0.69(-8.75%) |
Jun 10, 2022 | 7.754 | 7.954 | 7.700 | 7.939 | 1,188,173 | +0.08(+1.08%) |
Jun 09, 2022 | 7.931 | 7.985 | 7.846 | 7.854 | 296,812 | -0.09(-1.17%) |
Jun 08, 2022 | 8.008 | 8.008 | 7.862 | 7.947 | 262,913 | -0.12(-1.44%) |
Jun 07, 2022 | 8.055 | 8.101 | 7.989 | 8.062 | 210,603 | -0.04(-0.48%) |
Jun 06, 2022 | 8.178 | 8.186 | 8.070 | 8.101 | 225,518 | -0.03(-0.38%) |
Jun 03, 2022 | 8.109 | 8.209 | 8.039 | 8.132 | 283,403 | -0.04(-0.47%) |
Jun 02, 2022 | 8.201 | 8.201 | 8.101 | 8.171 | 201,439 | +0.01(+0.09%) |