Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.393 | 6.393 | 5.781 | 6.048 | 28,598 | -0.10(-1.66%) |
Aug 30, 2022 | 6.300 | 6.588 | 6.120 | 6.150 | 24,429 | -0.22(-3.48%) |
Aug 29, 2022 | 6.411 | 6.447 | 6.303 | 6.372 | 19,290 | -0.04(-0.61%) |
Aug 26, 2022 | 6.528 | 6.597 | 6.360 | 6.411 | 12,638 | -0.08(-1.25%) |
Aug 25, 2022 | 6.594 | 6.594 | 6.378 | 6.492 | 25,413 | +0.04(+0.65%) |
Aug 24, 2022 | 6.597 | 6.597 | 6.180 | 6.450 | 36,275 | +0.11(+1.65%) |
Aug 23, 2022 | 6.576 | 6.576 | 6.303 | 6.345 | 24,111 | -0.02(-0.24%) |
Aug 22, 2022 | 6.774 | 6.774 | 6.300 | 6.360 | 40,324 | -0.07(-1.03%) |
Aug 19, 2022 | 6.951 | 6.951 | 6.300 | 6.426 | 44,701 | -0.22(-3.30%) |
Aug 18, 2022 | 7.050 | 7.050 | 6.435 | 6.645 | 127,904 | +0.21(+3.26%) |
Aug 17, 2022 | 7.800 | 7.800 | 6.435 | 6.435 | 263,098 | -0.89(-12.09%) |
Aug 16, 2022 | 7.659 | 7.860 | 7.200 | 7.320 | 38,516 | -0.39(-5.10%) |
Aug 15, 2022 | 7.653 | 8.031 | 7.560 | 7.713 | 31,986 | +0.01(+0.16%) |
Aug 12, 2022 | 7.950 | 8.247 | 7.650 | 7.701 | 88,917 | -0.23(-2.91%) |
Aug 11, 2022 | 8.100 | 8.568 | 7.530 | 7.932 | 86,527 | +0.28(+3.65%) |
Aug 10, 2022 | 7.890 | 7.890 | 7.500 | 7.653 | 32,960 | +0.00(+0.04%) |
Aug 09, 2022 | 8.322 | 8.322 | 7.650 | 7.650 | 19,360 | -0.36(-4.49%) |
Aug 08, 2022 | 8.100 | 8.340 | 7.800 | 8.010 | 15,081 | +0.21(+2.69%) |
Aug 05, 2022 | 8.100 | 8.100 | 7.662 | 7.800 | 9,106 | -0.23(-2.88%) |
Aug 04, 2022 | 8.193 | 8.193 | 7.440 | 8.031 | 13,319 | +0.29(+3.72%) |
Aug 03, 2022 | 8.100 | 8.370 | 7.272 | 7.743 | 25,262 | +0.12(+1.53%) |
Aug 02, 2022 | 7.800 | 7.899 | 7.500 | 7.626 | 17,030 | +0.04(+0.51%) |
Aug 01, 2022 | 7.875 | 7.902 | 7.515 | 7.587 | 8,013 | -0.01(-0.12%) |
Jul 29, 2022 | 7.500 | 7.926 | 7.371 | 7.596 | 8,624 | +0.10(+1.32%) |
Jul 28, 2022 | 8.100 | 8.397 | 7.470 | 7.497 | 22,045 | -0.46(-5.77%) |
Jul 27, 2022 | 7.950 | 8.394 | 7.950 | 7.956 | 9,387 | -0.11(-1.41%) |
Jul 26, 2022 | 8.460 | 8.499 | 8.007 | 8.070 | 6,213 | -0.37(-4.34%) |
Jul 25, 2022 | 8.310 | 8.574 | 8.310 | 8.436 | 5,800 | +0.01(+0.07%) |
Jul 22, 2022 | 8.961 | 8.961 | 8.100 | 8.430 | 7,818 | -0.39(-4.39%) |
Jul 21, 2022 | 8.700 | 8.850 | 8.430 | 8.817 | 5,588 | +0.25(+2.94%) |
Jul 20, 2022 | 8.460 | 8.997 | 8.175 | 8.565 | 29,646 | +0.10(+1.24%) |
Jul 19, 2022 | 8.700 | 8.997 | 8.403 | 8.460 | 14,321 | -0.40(-4.57%) |
Jul 18, 2022 | 9.000 | 9.240 | 8.700 | 8.865 | 9,006 | -0.13(-1.50%) |
Jul 15, 2022 | 8.739 | 9.246 | 8.469 | 9.000 | 8,712 | +0.26(+2.99%) |
Jul 14, 2022 | 9.000 | 9.252 | 8.694 | 8.739 | 18,170 | +0.04(+0.41%) |
Jul 13, 2022 | 8.400 | 9.000 | 8.160 | 8.703 | 17,114 | +0.01(+0.10%) |
Jul 12, 2022 | 8.709 | 9.000 | 8.445 | 8.694 | 10,815 | -0.01(-0.07%) |
Jul 11, 2022 | 8.703 | 11.40 | 8.418 | 8.700 | 90,155 | -0.32(-3.53%) |
Jul 08, 2022 | 9.135 | 9.477 | 9.000 | 9.018 | 17,642 | +0.17(+1.93%) |
Jul 07, 2022 | 8.367 | 9.300 | 8.100 | 8.847 | 24,877 | +0.55(+6.69%) |
Jul 06, 2022 | 8.700 | 8.685 | 8.205 | 8.292 | 13,378 | +0.19(+2.37%) |
Jul 05, 2022 | 7.800 | 8.310 | 7.572 | 8.100 | 8,146 | +0.35(+4.53%) |
Jul 01, 2022 | 8.319 | 8.319 | 7.692 | 7.749 | 7,099 | +0.18(+2.42%) |
Jun 30, 2022 | 7.710 | 8.091 | 7.500 | 7.566 | 13,534 | -0.02(-0.32%) |
Jun 29, 2022 | 8.259 | 8.400 | 7.500 | 7.590 | 28,284 | -0.50(-6.19%) |
Jun 28, 2022 | 8.100 | 8.685 | 7.899 | 8.091 | 16,891 | +0.08(+1.05%) |
Jun 27, 2022 | 8.196 | 8.601 | 7.899 | 8.007 | 25,507 | +0.45(+6.00%) |
Jun 24, 2022 | 8.871 | 9.246 | 7.509 | 7.554 | 32,172 | -0.91(-10.80%) |
Jun 23, 2022 | 8.658 | 8.760 | 8.115 | 8.469 | 17,738 | +0.20(+2.47%) |
Jun 22, 2022 | 8.700 | 8.775 | 8.115 | 8.265 | 11,050 | -0.36(-4.14%) |
Jun 21, 2022 | 8.550 | 9.000 | 7.983 | 8.622 | 18,577 | -0.38(-4.26%) |
Jun 17, 2022 | 7.350 | 9.006 | 6.960 | 9.006 | 35,528 | +2.02(+28.84%) |
Jun 16, 2022 | 7.800 | 8.073 | 6.657 | 6.990 | 31,713 | -0.90(-11.41%) |
Jun 15, 2022 | 7.590 | 8.100 | 7.590 | 7.890 | 19,665 | +0.30(+3.99%) |
Jun 14, 2022 | 8.193 | 8.397 | 7.584 | 7.587 | 15,800 | -0.22(-2.77%) |
Jun 13, 2022 | 8.700 | 8.703 | 7.800 | 7.803 | 20,493 | -0.93(-10.62%) |
Jun 10, 2022 | 8.940 | 9.222 | 8.442 | 8.730 | 22,320 | -0.21(-2.35%) |
Jun 09, 2022 | 8.805 | 9.495 | 8.445 | 8.940 | 24,254 | +0.15(+1.71%) |
Jun 08, 2022 | 8.439 | 9.000 | 8.439 | 8.790 | 14,229 | +0.35(+4.12%) |
Jun 07, 2022 | 9.126 | 9.237 | 8.100 | 8.442 | 30,578 | -0.48(-5.35%) |
Jun 06, 2022 | 9.276 | 9.300 | 8.400 | 8.919 | 8,265 | -0.21(-2.27%) |
Jun 03, 2022 | 8.820 | 9.372 | 8.700 | 9.126 | 14,304 | +0.31(+3.54%) |
Jun 02, 2022 | 8.934 | 9.111 | 8.559 | 8.814 | 12,547 | -0.18(-2.03%) |