Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.589 | 7.672 | 7.522 | 7.522 | 74,798 | -0.02(-0.22%) |
Aug 30, 2022 | 7.846 | 7.846 | 7.514 | 7.539 | 63,040 | -0.30(-3.82%) |
Aug 29, 2022 | 7.747 | 7.896 | 7.607 | 7.838 | 137,935 | -0.02(-0.21%) |
Aug 26, 2022 | 7.938 | 7.958 | 7.855 | 7.855 | 41,171 | -0.09(-1.15%) |
Aug 25, 2022 | 7.896 | 7.988 | 7.892 | 7.946 | 32,063 | +0.10(+1.27%) |
Aug 24, 2022 | 7.963 | 7.963 | 7.846 | 7.846 | 42,654 | -0.07(-0.94%) |
Aug 23, 2022 | 7.913 | 7.971 | 7.855 | 7.921 | 51,118 | +0.01(+0.11%) |
Aug 22, 2022 | 8.104 | 8.112 | 7.888 | 7.913 | 99,546 | -0.27(-3.35%) |
Aug 19, 2022 | 8.154 | 8.270 | 8.087 | 8.187 | 122,707 | +0.00(+0.00%) |
Aug 18, 2022 | 8.112 | 8.229 | 8.112 | 8.187 | 43,687 | +0.07(+0.82%) |
Aug 17, 2022 | 8.229 | 8.242 | 8.121 | 8.121 | 87,750 | -0.17(-2.10%) |
Aug 16, 2022 | 8.387 | 8.432 | 8.287 | 8.295 | 156,596 | -0.17(-1.96%) |
Aug 15, 2022 | 8.403 | 8.461 | 8.353 | 8.461 | 60,140 | +0.02(+0.20%) |
Aug 12, 2022 | 8.578 | 8.585 | 8.393 | 8.445 | 132,500 | -0.14(-1.65%) |
Aug 11, 2022 | 8.440 | 8.586 | 8.400 | 8.586 | 130,773 | +0.19(+2.32%) |
Aug 10, 2022 | 8.408 | 8.505 | 8.343 | 8.392 | 138,980 | +0.06(+0.68%) |
Aug 09, 2022 | 8.473 | 8.473 | 8.157 | 8.335 | 156,255 | -0.14(-1.63%) |
Aug 08, 2022 | 8.262 | 8.473 | 8.262 | 8.473 | 117,332 | +0.27(+3.26%) |
Aug 05, 2022 | 8.246 | 8.319 | 8.092 | 8.205 | 194,123 | -0.55(-6.29%) |
Aug 04, 2022 | 8.853 | 8.853 | 8.659 | 8.756 | 89,770 | -0.04(-0.46%) |
Aug 03, 2022 | 8.878 | 9.032 | 8.756 | 8.797 | 53,660 | +0.02(+0.18%) |
Aug 02, 2022 | 9.032 | 9.080 | 8.751 | 8.781 | 173,409 | -0.22(-2.43%) |
Aug 01, 2022 | 8.910 | 9.072 | 8.830 | 8.999 | 168,960 | +0.07(+0.82%) |
Jul 29, 2022 | 8.975 | 8.975 | 8.708 | 8.926 | 154,062 | +0.02(+0.18%) |
Jul 28, 2022 | 8.829 | 8.951 | 8.797 | 8.910 | 93,646 | +0.05(+0.55%) |
Jul 27, 2022 | 8.594 | 8.870 | 8.594 | 8.862 | 87,837 | +0.28(+3.30%) |
Jul 26, 2022 | 8.497 | 8.578 | 8.392 | 8.578 | 79,401 | +0.10(+1.15%) |
Jul 25, 2022 | 8.400 | 8.505 | 8.303 | 8.481 | 94,806 | +0.08(+0.96%) |
Jul 22, 2022 | 8.432 | 8.473 | 8.278 | 8.400 | 73,358 | +0.01(+0.10%) |
Jul 21, 2022 | 8.335 | 8.416 | 8.246 | 8.392 | 65,523 | +0.10(+1.17%) |
Jul 20, 2022 | 8.108 | 8.311 | 8.092 | 8.295 | 67,516 | +0.18(+2.20%) |
Jul 19, 2022 | 7.930 | 8.238 | 7.930 | 8.116 | 97,032 | +0.19(+2.35%) |
Jul 18, 2022 | 8.084 | 8.084 | 7.841 | 7.930 | 99,951 | -0.08(-1.01%) |
Jul 15, 2022 | 7.881 | 8.076 | 7.770 | 8.011 | 100,024 | +0.22(+2.81%) |
Jul 14, 2022 | 7.954 | 7.954 | 7.703 | 7.792 | 127,559 | -0.19(-2.43%) |
Jul 13, 2022 | 7.825 | 8.011 | 7.825 | 7.987 | 75,036 | +0.08(+1.02%) |
Jul 12, 2022 | 7.752 | 8.019 | 7.752 | 7.906 | 73,065 | +0.08(+1.04%) |
Jul 11, 2022 | 7.865 | 7.930 | 7.776 | 7.825 | 78,303 | -0.06(-0.82%) |
Jul 08, 2022 | 7.954 | 8.003 | 7.825 | 7.890 | 70,311 | -0.06(-0.81%) |
Jul 07, 2022 | 7.784 | 8.043 | 7.784 | 7.954 | 109,315 | +0.20(+2.61%) |
Jul 06, 2022 | 7.890 | 7.890 | 7.655 | 7.752 | 135,304 | -0.12(-1.54%) |
Jul 05, 2022 | 7.760 | 7.995 | 7.574 | 7.873 | 259,860 | +0.00(+0.00%) |
Jul 01, 2022 | 7.752 | 7.954 | 7.703 | 7.873 | 167,218 | +0.11(+1.36%) |
Jun 30, 2022 | 7.663 | 7.817 | 7.614 | 7.768 | 159,848 | +0.02(+0.21%) |
Jun 29, 2022 | 8.068 | 8.068 | 7.740 | 7.752 | 224,756 | -0.28(-3.43%) |
Jun 28, 2022 | 7.962 | 8.108 | 7.890 | 8.027 | 186,925 | +0.18(+2.27%) |
Jun 27, 2022 | 8.246 | 8.262 | 7.841 | 7.849 | 362,603 | -0.36(-4.34%) |
Jun 24, 2022 | 7.857 | 8.392 | 7.857 | 8.205 | 3,472,642 | +0.41(+5.30%) |
Jun 23, 2022 | 7.687 | 7.817 | 7.630 | 7.792 | 266,324 | +0.06(+0.84%) |
Jun 22, 2022 | 7.646 | 7.784 | 7.501 | 7.728 | 275,370 | +0.08(+1.06%) |
Jun 21, 2022 | 7.695 | 7.825 | 7.541 | 7.646 | 241,515 | +0.17(+2.28%) |
Jun 17, 2022 | 7.355 | 7.557 | 7.306 | 7.476 | 374,386 | +0.13(+1.76%) |
Jun 16, 2022 | 7.752 | 7.752 | 7.233 | 7.347 | 340,306 | -0.48(-6.11%) |
Jun 15, 2022 | 8.108 | 8.149 | 7.736 | 7.825 | 295,549 | -0.17(-2.13%) |
Jun 14, 2022 | 8.124 | 8.124 | 7.890 | 7.995 | 308,641 | -0.12(-1.50%) |
Jun 13, 2022 | 8.546 | 8.546 | 8.092 | 8.116 | 305,269 | -0.53(-6.09%) |
Jun 10, 2022 | 8.829 | 8.829 | 8.546 | 8.643 | 192,507 | -0.23(-2.65%) |
Jun 09, 2022 | 8.829 | 9.080 | 8.756 | 8.878 | 249,911 | +0.02(+0.27%) |
Jun 08, 2022 | 9.177 | 9.177 | 8.845 | 8.853 | 343,550 | -0.17(-1.89%) |
Jun 07, 2022 | 8.740 | 9.161 | 8.671 | 9.024 | 552,697 | +0.40(+4.70%) |
Jun 06, 2022 | 8.400 | 8.691 | 8.384 | 8.619 | 338,400 | +0.19(+2.31%) |
Jun 03, 2022 | 8.473 | 8.497 | 8.286 | 8.424 | 142,577 | -0.13(-1.52%) |
Jun 02, 2022 | 8.554 | 8.562 | 8.384 | 8.554 | 97,865 | +0.02(+0.19%) |