Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.586 | 7.669 | 7.519 | 7.519 | 74,828 | -0.02(-0.22%) |
Aug 30, 2022 | 7.843 | 7.843 | 7.511 | 7.536 | 63,065 | -0.30(-3.82%) |
Aug 29, 2022 | 7.744 | 7.893 | 7.604 | 7.835 | 137,991 | -0.02(-0.21%) |
Aug 26, 2022 | 7.935 | 7.955 | 7.852 | 7.852 | 41,187 | -0.09(-1.15%) |
Aug 25, 2022 | 7.893 | 7.984 | 7.889 | 7.943 | 32,076 | +0.10(+1.27%) |
Aug 24, 2022 | 7.960 | 7.960 | 7.843 | 7.843 | 42,672 | -0.07(-0.94%) |
Aug 23, 2022 | 7.910 | 7.968 | 7.852 | 7.918 | 51,139 | +0.01(+0.10%) |
Aug 22, 2022 | 8.101 | 8.109 | 7.885 | 7.910 | 99,586 | -0.27(-3.35%) |
Aug 19, 2022 | 8.151 | 8.267 | 8.084 | 8.184 | 122,756 | +0.00(+0.00%) |
Aug 18, 2022 | 8.109 | 8.225 | 8.109 | 8.184 | 43,704 | +0.07(+0.82%) |
Aug 17, 2022 | 8.225 | 8.238 | 8.117 | 8.117 | 87,786 | -0.17(-2.10%) |
Aug 16, 2022 | 8.383 | 8.429 | 8.284 | 8.292 | 156,658 | -0.17(-1.96%) |
Aug 15, 2022 | 8.400 | 8.458 | 8.350 | 8.458 | 60,164 | +0.02(+0.20%) |
Aug 12, 2022 | 8.574 | 8.582 | 8.389 | 8.441 | 132,553 | -0.14(-1.65%) |
Aug 11, 2022 | 8.437 | 8.583 | 8.396 | 8.583 | 130,826 | +0.19(+2.32%) |
Aug 10, 2022 | 8.405 | 8.502 | 8.340 | 8.388 | 139,036 | +0.06(+0.68%) |
Aug 09, 2022 | 8.469 | 8.469 | 8.154 | 8.332 | 156,318 | -0.14(-1.63%) |
Aug 08, 2022 | 8.259 | 8.469 | 8.259 | 8.469 | 117,380 | +0.27(+3.26%) |
Aug 05, 2022 | 8.243 | 8.315 | 8.089 | 8.202 | 194,201 | -0.55(-6.29%) |
Aug 04, 2022 | 8.850 | 8.850 | 8.656 | 8.753 | 89,806 | -0.04(-0.46%) |
Aug 03, 2022 | 8.874 | 9.028 | 8.753 | 8.793 | 53,682 | +0.02(+0.18%) |
Aug 02, 2022 | 9.028 | 9.077 | 8.747 | 8.777 | 173,479 | -0.22(-2.43%) |
Aug 01, 2022 | 8.907 | 9.068 | 8.826 | 8.996 | 169,028 | +0.07(+0.82%) |
Jul 29, 2022 | 8.971 | 8.971 | 8.704 | 8.923 | 154,123 | +0.02(+0.18%) |
Jul 28, 2022 | 8.826 | 8.948 | 8.793 | 8.907 | 93,684 | +0.05(+0.55%) |
Jul 27, 2022 | 8.591 | 8.866 | 8.591 | 8.858 | 87,872 | +0.28(+3.31%) |
Jul 26, 2022 | 8.494 | 8.575 | 8.388 | 8.575 | 79,433 | +0.10(+1.15%) |
Jul 25, 2022 | 8.396 | 8.502 | 8.299 | 8.477 | 94,844 | +0.08(+0.96%) |
Jul 22, 2022 | 8.429 | 8.469 | 8.275 | 8.396 | 73,387 | +0.01(+0.10%) |
Jul 21, 2022 | 8.332 | 8.413 | 8.243 | 8.388 | 65,550 | +0.10(+1.17%) |
Jul 20, 2022 | 8.105 | 8.307 | 8.089 | 8.291 | 67,543 | +0.18(+2.20%) |
Jul 19, 2022 | 7.927 | 8.235 | 7.927 | 8.113 | 97,070 | +0.19(+2.35%) |
Jul 18, 2022 | 8.081 | 8.081 | 7.838 | 7.927 | 99,991 | -0.08(-1.01%) |
Jul 15, 2022 | 7.878 | 8.073 | 7.767 | 8.008 | 100,064 | +0.22(+2.81%) |
Jul 14, 2022 | 7.951 | 7.951 | 7.700 | 7.789 | 127,611 | -0.19(-2.43%) |
Jul 13, 2022 | 7.822 | 8.008 | 7.822 | 7.984 | 75,066 | +0.08(+1.02%) |
Jul 12, 2022 | 7.749 | 8.016 | 7.749 | 7.903 | 73,094 | +0.08(+1.04%) |
Jul 11, 2022 | 7.862 | 7.927 | 7.773 | 7.822 | 78,335 | -0.06(-0.82%) |
Jul 08, 2022 | 7.951 | 8.000 | 7.822 | 7.886 | 70,339 | -0.06(-0.81%) |
Jul 07, 2022 | 7.781 | 8.040 | 7.781 | 7.951 | 109,359 | +0.20(+2.61%) |
Jul 06, 2022 | 7.886 | 7.886 | 7.652 | 7.749 | 135,358 | -0.12(-1.54%) |
Jul 05, 2022 | 7.757 | 7.992 | 7.571 | 7.870 | 259,964 | +0.00(+0.00%) |
Jul 01, 2022 | 7.749 | 7.951 | 7.700 | 7.870 | 167,285 | +0.11(+1.36%) |
Jun 30, 2022 | 7.660 | 7.813 | 7.611 | 7.765 | 159,912 | +0.02(+0.21%) |
Jun 29, 2022 | 8.064 | 8.064 | 7.737 | 7.749 | 224,846 | -0.28(-3.43%) |
Jun 28, 2022 | 7.959 | 8.105 | 7.886 | 8.024 | 187,000 | +0.18(+2.27%) |
Jun 27, 2022 | 8.243 | 8.259 | 7.838 | 7.846 | 362,749 | -0.36(-4.34%) |
Jun 24, 2022 | 7.854 | 8.388 | 7.854 | 8.202 | 3,474,036 | +0.41(+5.30%) |
Jun 23, 2022 | 7.684 | 7.813 | 7.627 | 7.789 | 266,431 | +0.06(+0.84%) |
Jun 22, 2022 | 7.643 | 7.781 | 7.498 | 7.724 | 275,480 | +0.08(+1.06%) |
Jun 21, 2022 | 7.692 | 7.822 | 7.538 | 7.643 | 241,612 | +0.17(+2.28%) |
Jun 17, 2022 | 7.352 | 7.554 | 7.303 | 7.473 | 374,536 | +0.13(+1.76%) |
Jun 16, 2022 | 7.749 | 7.749 | 7.231 | 7.344 | 340,443 | -0.48(-6.11%) |
Jun 15, 2022 | 8.105 | 8.145 | 7.732 | 7.822 | 295,667 | -0.17(-2.13%) |
Jun 14, 2022 | 8.121 | 8.121 | 7.886 | 7.992 | 308,765 | -0.12(-1.50%) |
Jun 13, 2022 | 8.542 | 8.542 | 8.089 | 8.113 | 305,392 | -0.53(-6.09%) |
Jun 10, 2022 | 8.826 | 8.826 | 8.542 | 8.639 | 192,584 | -0.23(-2.65%) |
Jun 09, 2022 | 8.826 | 9.077 | 8.753 | 8.874 | 250,011 | +0.02(+0.27%) |
Jun 08, 2022 | 9.174 | 9.174 | 8.842 | 8.850 | 343,688 | -0.17(-1.89%) |
Jun 07, 2022 | 8.737 | 9.158 | 8.668 | 9.020 | 552,919 | +0.40(+4.70%) |
Jun 06, 2022 | 8.396 | 8.687 | 8.380 | 8.615 | 338,536 | +0.19(+2.31%) |
Jun 03, 2022 | 8.469 | 8.494 | 8.283 | 8.421 | 142,634 | -0.13(-1.52%) |
Jun 02, 2022 | 8.550 | 8.558 | 8.380 | 8.550 | 97,904 | +0.02(+0.19%) |