Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.445 | 6.455 | 6.171 | 6.200 | 2,261,523 | -0.19(-2.91%) |
Aug 30, 2022 | 6.543 | 6.607 | 6.328 | 6.386 | 894,047 | -0.15(-2.25%) |
Aug 29, 2022 | 6.651 | 6.759 | 6.519 | 6.533 | 946,508 | -0.16(-2.34%) |
Aug 26, 2022 | 6.807 | 6.896 | 6.631 | 6.690 | 1,375,141 | -0.16(-2.29%) |
Aug 25, 2022 | 6.759 | 6.847 | 6.700 | 6.847 | 1,531,094 | +0.15(+2.19%) |
Aug 24, 2022 | 6.710 | 6.788 | 6.661 | 6.700 | 1,188,436 | -0.01(-0.15%) |
Aug 23, 2022 | 6.651 | 6.759 | 6.631 | 6.710 | 1,077,042 | +0.09(+1.33%) |
Aug 22, 2022 | 6.768 | 6.807 | 6.612 | 6.621 | 1,172,214 | -0.30(-4.38%) |
Aug 19, 2022 | 6.964 | 6.974 | 6.876 | 6.925 | 776,530 | -0.13(-1.81%) |
Aug 18, 2022 | 6.945 | 7.082 | 6.749 | 7.052 | 1,200,528 | +0.11(+1.55%) |
Aug 17, 2022 | 7.248 | 7.258 | 6.876 | 6.945 | 1,488,806 | -0.36(-4.96%) |
Aug 16, 2022 | 7.346 | 7.346 | 7.194 | 7.307 | 1,611,923 | -0.01(-0.13%) |
Aug 15, 2022 | 7.268 | 7.351 | 7.248 | 7.317 | 1,153,073 | +0.00(+0.00%) |
Aug 12, 2022 | 7.248 | 7.366 | 7.185 | 7.317 | 1,873,760 | +0.13(+1.77%) |
Aug 11, 2022 | 7.366 | 7.425 | 7.150 | 7.189 | 1,528,727 | -0.16(-2.13%) |
Aug 10, 2022 | 7.297 | 7.493 | 7.229 | 7.346 | 3,580,386 | +0.17(+2.32%) |
Aug 09, 2022 | 7.278 | 7.278 | 7.121 | 7.180 | 794,105 | -0.10(-1.35%) |
Aug 08, 2022 | 7.189 | 7.415 | 7.189 | 7.278 | 2,201,905 | +0.10(+1.36%) |
Aug 05, 2022 | 7.248 | 7.346 | 7.092 | 7.180 | 2,219,678 | -0.14(-1.87%) |
Aug 04, 2022 | 7.248 | 7.405 | 7.248 | 7.317 | 1,697,816 | +0.04(+0.54%) |
Aug 03, 2022 | 7.268 | 7.361 | 7.234 | 7.278 | 1,489,999 | +0.02(+0.27%) |
Aug 02, 2022 | 7.601 | 7.650 | 7.258 | 7.258 | 1,623,571 | -0.36(-4.76%) |
Aug 01, 2022 | 7.562 | 7.836 | 7.537 | 7.620 | 2,803,550 | -0.04(-0.51%) |
Jul 29, 2022 | 7.699 | 7.816 | 7.591 | 7.660 | 1,542,048 | -0.03(-0.38%) |
Jul 28, 2022 | 7.434 | 7.807 | 7.405 | 7.689 | 3,032,809 | +0.18(+2.35%) |
Jul 27, 2022 | 7.552 | 7.611 | 7.229 | 7.513 | 1,408,361 | +0.13(+1.72%) |
Jul 26, 2022 | 7.601 | 7.689 | 7.307 | 7.385 | 1,669,315 | -0.31(-4.07%) |
Jul 25, 2022 | 7.777 | 7.816 | 7.650 | 7.699 | 842,252 | -0.05(-0.63%) |
Jul 22, 2022 | 7.856 | 7.924 | 7.689 | 7.748 | 630,583 | -0.07(-0.88%) |
Jul 21, 2022 | 7.836 | 7.963 | 7.660 | 7.816 | 835,783 | -0.07(-0.87%) |
Jul 20, 2022 | 7.895 | 8.022 | 7.856 | 7.885 | 1,107,096 | +0.05(+0.63%) |
Jul 19, 2022 | 7.924 | 8.002 | 7.743 | 7.836 | 827,948 | +0.00(+0.00%) |
Jul 18, 2022 | 7.905 | 7.983 | 7.787 | 7.836 | 480,660 | +0.06(+0.76%) |
Jul 15, 2022 | 7.777 | 7.841 | 7.650 | 7.777 | 523,048 | +0.16(+2.06%) |
Jul 14, 2022 | 7.513 | 7.640 | 7.434 | 7.620 | 979,304 | -0.03(-0.38%) |
Jul 13, 2022 | 7.571 | 7.728 | 7.474 | 7.650 | 1,171,337 | +0.00(+0.00%) |
Jul 12, 2022 | 7.562 | 7.782 | 7.562 | 7.650 | 683,449 | +0.06(+0.77%) |
Jul 11, 2022 | 7.709 | 7.718 | 7.434 | 7.591 | 1,988,224 | -0.24(-3.00%) |
Jul 08, 2022 | 7.836 | 7.934 | 7.743 | 7.826 | 970,386 | -0.01(-0.12%) |
Jul 07, 2022 | 7.934 | 7.973 | 7.807 | 7.836 | 1,196,865 | -0.05(-0.62%) |
Jul 06, 2022 | 7.973 | 7.993 | 7.782 | 7.885 | 1,074,160 | -0.08(-0.98%) |
Jul 05, 2022 | 8.100 | 8.100 | 7.689 | 7.963 | 782,047 | -0.14(-1.69%) |
Jul 01, 2022 | 7.953 | 8.125 | 7.851 | 8.100 | 1,006,672 | +0.09(+1.10%) |
Jun 30, 2022 | 8.267 | 8.335 | 8.002 | 8.012 | 3,462,378 | -0.46(-5.43%) |
Jun 29, 2022 | 8.492 | 8.541 | 8.340 | 8.473 | 886,086 | -0.03(-0.35%) |
Jun 28, 2022 | 8.649 | 8.757 | 8.482 | 8.502 | 1,240,667 | +0.04(+0.46%) |
Jun 27, 2022 | 8.580 | 8.620 | 8.350 | 8.463 | 710,502 | -0.06(-0.69%) |
Jun 24, 2022 | 8.316 | 8.590 | 8.257 | 8.522 | 1,180,560 | +0.30(+3.69%) |
Jun 23, 2022 | 8.365 | 8.394 | 8.135 | 8.218 | 1,038,871 | -0.09(-1.06%) |
Jun 22, 2022 | 8.198 | 8.429 | 8.189 | 8.306 | 608,036 | -0.01(-0.12%) |
Jun 21, 2022 | 8.355 | 8.384 | 8.228 | 8.316 | 869,455 | +0.02(+0.24%) |
Jun 17, 2022 | 7.885 | 8.306 | 7.875 | 8.296 | 1,501,063 | +0.38(+4.83%) |
Jun 16, 2022 | 7.914 | 8.002 | 7.655 | 7.914 | 2,053,510 | -0.16(-1.94%) |
Jun 15, 2022 | 7.973 | 8.184 | 7.963 | 8.071 | 2,056,752 | +0.20(+2.49%) |
Jun 14, 2022 | 8.208 | 8.218 | 7.831 | 7.875 | 995,930 | -0.28(-3.48%) |
Jun 13, 2022 | 8.218 | 8.296 | 7.909 | 8.159 | 1,912,573 | -0.40(-4.69%) |
Jun 10, 2022 | 8.825 | 8.874 | 8.561 | 8.561 | 1,060,573 | -0.42(-4.69%) |
Jun 09, 2022 | 9.100 | 9.251 | 8.948 | 8.982 | 588,675 | -0.29(-3.17%) |
Jun 08, 2022 | 9.276 | 9.408 | 9.168 | 9.276 | 586,286 | -0.03(-0.32%) |
Jun 07, 2022 | 9.011 | 9.335 | 8.864 | 9.305 | 1,101,596 | +0.17(+1.82%) |
Jun 06, 2022 | 9.393 | 9.530 | 9.119 | 9.139 | 1,268,136 | -0.32(-3.42%) |
Jun 03, 2022 | 9.628 | 9.628 | 9.384 | 9.462 | 1,069,496 | -0.30(-3.11%) |
Jun 02, 2022 | 9.609 | 9.864 | 9.579 | 9.766 | 1,253,417 | -0.04(-0.40%) |