Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.870 | 7.930 | 7.510 | 7.510 | 6,706,863 | -0.30(-3.84%) |
Aug 30, 2022 | 7.980 | 8.000 | 7.740 | 7.810 | 7,224,530 | -0.10(-1.26%) |
Aug 29, 2022 | 7.860 | 8.035 | 7.760 | 7.910 | 8,304,161 | -0.03(-0.38%) |
Aug 26, 2022 | 8.200 | 8.330 | 7.930 | 7.940 | 8,146,009 | -0.23(-2.82%) |
Aug 25, 2022 | 7.620 | 8.230 | 7.620 | 8.170 | 15,152,287 | +0.78(+10.55%) |
Aug 24, 2022 | 7.350 | 7.590 | 7.330 | 7.390 | 8,288,141 | +0.07(+0.96%) |
Aug 23, 2022 | 7.260 | 7.455 | 7.230 | 7.320 | 4,205,277 | -0.01(-0.14%) |
Aug 22, 2022 | 7.390 | 7.410 | 7.295 | 7.330 | 4,824,740 | -0.17(-2.27%) |
Aug 19, 2022 | 7.750 | 7.750 | 7.485 | 7.500 | 7,847,455 | -0.32(-4.09%) |
Aug 18, 2022 | 7.770 | 7.900 | 7.660 | 7.820 | 3,515,583 | +0.02(+0.26%) |
Aug 17, 2022 | 7.740 | 7.875 | 7.680 | 7.800 | 3,140,277 | -0.05(-0.64%) |
Aug 16, 2022 | 7.840 | 7.960 | 7.700 | 7.850 | 5,768,323 | +0.03(+0.38%) |
Aug 15, 2022 | 7.510 | 7.830 | 7.510 | 7.820 | 4,204,286 | +0.16(+2.09%) |
Aug 12, 2022 | 7.480 | 7.670 | 7.460 | 7.660 | 5,143,292 | +0.24(+3.23%) |
Aug 11, 2022 | 7.610 | 7.710 | 7.420 | 7.420 | 4,803,841 | -0.02(-0.27%) |
Aug 10, 2022 | 7.490 | 7.530 | 7.405 | 7.440 | 6,095,790 | +0.16(+2.20%) |
Aug 09, 2022 | 7.540 | 7.540 | 7.220 | 7.280 | 6,918,375 | -0.28(-3.70%) |
Aug 08, 2022 | 7.550 | 7.790 | 7.500 | 7.560 | 5,023,842 | +0.04(+0.53%) |
Aug 05, 2022 | 7.420 | 7.595 | 7.300 | 7.520 | 4,609,183 | +0.00(+0.00%) |
Aug 04, 2022 | 7.410 | 7.605 | 7.410 | 7.520 | 3,597,461 | +0.04(+0.53%) |
Aug 03, 2022 | 7.480 | 7.510 | 7.285 | 7.480 | 4,373,600 | +0.08(+1.08%) |
Aug 02, 2022 | 7.330 | 7.570 | 7.200 | 7.400 | 4,717,753 | +0.07(+0.95%) |
Aug 01, 2022 | 7.250 | 7.525 | 7.090 | 7.330 | 8,267,540 | +0.01(+0.14%) |
Jul 29, 2022 | 7.690 | 7.690 | 7.155 | 7.320 | 13,130,340 | -0.42(-5.43%) |
Jul 28, 2022 | 7.710 | 7.850 | 7.490 | 7.740 | 6,246,520 | +0.03(+0.39%) |
Jul 27, 2022 | 7.650 | 7.725 | 7.565 | 7.710 | 4,040,539 | +0.15(+1.98%) |
Jul 26, 2022 | 7.750 | 7.780 | 7.535 | 7.560 | 3,884,870 | -0.27(-3.45%) |
Jul 25, 2022 | 7.840 | 7.880 | 7.650 | 7.830 | 3,438,193 | +0.03(+0.38%) |
Jul 22, 2022 | 8.030 | 8.070 | 7.720 | 7.800 | 5,731,474 | -0.19(-2.38%) |
Jul 21, 2022 | 7.730 | 8.010 | 7.695 | 7.990 | 5,623,576 | +0.17(+2.17%) |
Jul 20, 2022 | 7.640 | 7.870 | 7.565 | 7.820 | 5,547,816 | +0.18(+2.36%) |
Jul 19, 2022 | 7.430 | 7.670 | 7.420 | 7.640 | 3,099,840 | +0.34(+4.66%) |
Jul 18, 2022 | 7.400 | 7.640 | 7.300 | 7.300 | 4,083,479 | +0.00(+0.00%) |
Jul 15, 2022 | 7.150 | 7.300 | 7.085 | 7.300 | 4,622,563 | +0.23(+3.25%) |
Jul 14, 2022 | 7.310 | 7.335 | 7.030 | 7.070 | 8,610,380 | -0.35(-4.72%) |
Jul 13, 2022 | 7.390 | 7.550 | 7.260 | 7.420 | 6,443,230 | -0.12(-1.59%) |
Jul 12, 2022 | 7.450 | 7.640 | 7.440 | 7.540 | 7,090,885 | +0.05(+0.67%) |
Jul 11, 2022 | 7.610 | 7.685 | 7.440 | 7.490 | 6,417,653 | -0.19(-2.47%) |
Jul 08, 2022 | 7.850 | 7.880 | 7.620 | 7.680 | 5,772,473 | -0.22(-2.78%) |
Jul 07, 2022 | 7.910 | 7.950 | 7.800 | 7.900 | 4,780,249 | +0.10(+1.28%) |
Jul 06, 2022 | 7.960 | 8.070 | 7.710 | 7.800 | 5,933,605 | -0.19(-2.38%) |
Jul 05, 2022 | 7.570 | 8.010 | 7.500 | 7.990 | 10,471,705 | +0.22(+2.83%) |
Jul 01, 2022 | 7.970 | 8.080 | 7.720 | 7.770 | 6,242,874 | -0.24(-3.00%) |
Jun 30, 2022 | 7.760 | 8.130 | 7.650 | 8.010 | 10,952,481 | +0.16(+2.04%) |
Jun 29, 2022 | 7.900 | 8.000 | 7.770 | 7.850 | 10,025,322 | -0.15(-1.88%) |
Jun 28, 2022 | 8.160 | 8.420 | 7.920 | 8.000 | 7,472,006 | -0.14(-1.72%) |
Jun 27, 2022 | 8.000 | 8.210 | 7.805 | 8.140 | 10,088,189 | +0.09(+1.12%) |
Jun 24, 2022 | 7.700 | 8.055 | 7.670 | 8.050 | 12,150,824 | +0.55(+7.33%) |
Jun 23, 2022 | 7.430 | 7.520 | 7.320 | 7.500 | 8,604,698 | +0.08(+1.08%) |
Jun 22, 2022 | 7.240 | 7.510 | 7.200 | 7.420 | 8,105,763 | +0.05(+0.68%) |
Jun 21, 2022 | 7.140 | 7.420 | 7.090 | 7.370 | 10,715,937 | +0.33(+4.69%) |
Jun 17, 2022 | 6.800 | 7.090 | 6.780 | 7.040 | 6,922,309 | +0.27(+3.99%) |
Jun 16, 2022 | 7.110 | 7.175 | 6.710 | 6.770 | 10,398,572 | -0.52(-7.13%) |
Jun 15, 2022 | 6.920 | 7.470 | 6.915 | 7.290 | 12,168,256 | +0.37(+5.35%) |
Jun 14, 2022 | 6.660 | 6.995 | 6.660 | 6.920 | 11,395,194 | +0.34(+5.17%) |
Jun 13, 2022 | 6.790 | 6.870 | 6.510 | 6.580 | 13,153,757 | -0.47(-6.67%) |
Jun 10, 2022 | 6.800 | 7.155 | 6.780 | 7.050 | 11,140,097 | +0.08(+1.15%) |
Jun 09, 2022 | 7.170 | 7.170 | 6.960 | 6.970 | 2,937,737 | -0.23(-3.19%) |
Jun 08, 2022 | 7.310 | 7.380 | 7.150 | 7.200 | 3,896,311 | -0.16(-2.17%) |
Jun 07, 2022 | 7.110 | 7.370 | 7.110 | 7.360 | 4,398,363 | +0.11(+1.52%) |
Jun 06, 2022 | 7.310 | 7.430 | 7.170 | 7.250 | 3,694,432 | -0.02(-0.28%) |
Jun 03, 2022 | 7.140 | 7.330 | 7.110 | 7.270 | 6,822,883 | +0.00(+0.00%) |
Jun 02, 2022 | 7.050 | 7.290 | 7.005 | 7.270 | 5,378,811 | +0.23(+3.27%) |