Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.010 | 8.180 | 7.750 | 7.750 | 23,640 | -0.25(-3.12%) |
Aug 30, 2022 | 8.120 | 8.180 | 7.950 | 8.000 | 14,509 | -0.02(-0.25%) |
Aug 29, 2022 | 8.090 | 8.125 | 8.000 | 8.020 | 21,872 | +0.02(+0.25%) |
Aug 26, 2022 | 8.010 | 8.100 | 8.000 | 8.000 | 16,846 | -0.04(-0.56%) |
Aug 25, 2022 | 8.060 | 8.060 | 7.855 | 8.045 | 7,474 | +0.05(+0.69%) |
Aug 24, 2022 | 7.850 | 8.150 | 7.850 | 7.990 | 18,477 | +0.14(+1.78%) |
Aug 23, 2022 | 7.890 | 8.045 | 7.850 | 7.850 | 4,970 | -0.10(-1.26%) |
Aug 22, 2022 | 8.160 | 8.160 | 7.840 | 7.950 | 5,076 | -0.10(-1.24%) |
Aug 19, 2022 | 8.260 | 8.290 | 8.010 | 8.050 | 7,561 | -0.06(-0.74%) |
Aug 18, 2022 | 8.200 | 8.361 | 8.110 | 8.110 | 6,747 | -0.07(-0.86%) |
Aug 17, 2022 | 8.340 | 8.400 | 8.050 | 8.180 | 16,812 | -0.16(-1.92%) |
Aug 16, 2022 | 8.440 | 8.693 | 8.340 | 8.340 | 19,038 | -0.17(-2.00%) |
Aug 15, 2022 | 8.420 | 8.630 | 8.350 | 8.510 | 11,246 | +0.01(+0.12%) |
Aug 12, 2022 | 8.500 | 8.830 | 8.160 | 8.500 | 32,434 | +0.33(+4.04%) |
Aug 11, 2022 | 8.040 | 8.200 | 7.930 | 8.170 | 14,515 | +0.29(+3.68%) |
Aug 10, 2022 | 8.090 | 8.390 | 7.810 | 7.880 | 19,139 | -0.12(-1.50%) |
Aug 09, 2022 | 8.150 | 8.250 | 7.810 | 8.000 | 24,231 | -0.16(-1.96%) |
Aug 08, 2022 | 8.220 | 8.305 | 8.120 | 8.160 | 15,672 | -0.04(-0.49%) |
Aug 05, 2022 | 8.440 | 8.520 | 8.150 | 8.200 | 18,200 | -0.15(-1.80%) |
Aug 04, 2022 | 8.250 | 8.540 | 8.084 | 8.350 | 17,305 | +0.01(+0.12%) |
Aug 03, 2022 | 8.110 | 8.400 | 8.022 | 8.340 | 18,666 | +0.23(+2.84%) |
Aug 02, 2022 | 8.000 | 8.250 | 7.990 | 8.110 | 23,890 | -0.04(-0.49%) |
Aug 01, 2022 | 8.200 | 8.350 | 8.100 | 8.150 | 21,824 | -0.11(-1.33%) |
Jul 29, 2022 | 8.000 | 8.530 | 8.000 | 8.260 | 104,988 | +0.31(+3.90%) |
Jul 28, 2022 | 7.570 | 8.340 | 7.570 | 7.950 | 24,150 | +0.34(+4.47%) |
Jul 27, 2022 | 7.820 | 7.960 | 7.585 | 7.610 | 31,600 | -0.27(-3.43%) |
Jul 26, 2022 | 8.020 | 8.180 | 7.730 | 7.880 | 24,704 | -0.13(-1.62%) |
Jul 25, 2022 | 8.290 | 8.402 | 8.010 | 8.010 | 10,650 | -0.28(-3.38%) |
Jul 22, 2022 | 8.890 | 8.900 | 8.290 | 8.290 | 8,627 | -0.46(-5.26%) |
Jul 21, 2022 | 8.420 | 8.750 | 8.320 | 8.750 | 25,219 | +0.29(+3.43%) |
Jul 20, 2022 | 8.460 | 8.665 | 8.251 | 8.460 | 15,134 | +0.10(+1.20%) |
Jul 19, 2022 | 8.390 | 8.470 | 8.180 | 8.360 | 19,647 | +0.10(+1.21%) |
Jul 18, 2022 | 8.570 | 8.671 | 8.130 | 8.260 | 15,183 | -0.12(-1.43%) |
Jul 15, 2022 | 8.600 | 9.000 | 8.250 | 8.380 | 15,963 | -0.17(-1.99%) |
Jul 14, 2022 | 9.000 | 9.120 | 8.520 | 8.550 | 30,106 | -0.48(-5.32%) |
Jul 13, 2022 | 8.240 | 9.190 | 8.240 | 9.030 | 41,483 | +0.79(+9.59%) |
Jul 12, 2022 | 8.702 | 8.702 | 8.240 | 8.240 | 12,499 | -0.19(-2.25%) |
Jul 11, 2022 | 8.740 | 9.000 | 8.288 | 8.430 | 31,483 | -0.26(-2.99%) |
Jul 08, 2022 | 9.340 | 9.340 | 8.510 | 8.690 | 19,654 | +0.16(+1.88%) |
Jul 07, 2022 | 8.210 | 8.670 | 8.210 | 8.530 | 40,303 | +0.35(+4.28%) |
Jul 06, 2022 | 8.140 | 8.375 | 8.000 | 8.180 | 33,272 | -0.07(-0.85%) |
Jul 05, 2022 | 7.950 | 8.310 | 7.560 | 8.250 | 69,277 | +0.30(+3.77%) |
Jul 01, 2022 | 8.020 | 8.600 | 7.950 | 7.950 | 58,295 | -0.17(-2.09%) |
Jun 30, 2022 | 8.200 | 8.450 | 8.050 | 8.120 | 64,045 | -0.27(-3.22%) |
Jun 29, 2022 | 8.402 | 8.770 | 8.302 | 8.390 | 47,246 | -0.23(-2.67%) |
Jun 28, 2022 | 9.240 | 9.235 | 8.490 | 8.620 | 28,180 | -0.58(-6.30%) |
Jun 27, 2022 | 9.100 | 9.320 | 8.850 | 9.200 | 27,575 | +0.08(+0.88%) |
Jun 24, 2022 | 8.650 | 9.230 | 8.560 | 9.120 | 60,748 | +0.54(+6.29%) |
Jun 23, 2022 | 8.910 | 8.910 | 8.360 | 8.580 | 42,810 | -0.25(-2.83%) |
Jun 22, 2022 | 8.730 | 9.206 | 8.600 | 8.830 | 145,603 | -0.13(-1.45%) |
Jun 21, 2022 | 8.320 | 9.023 | 8.320 | 8.960 | 45,650 | +0.61(+7.31%) |
Jun 17, 2022 | 8.060 | 8.720 | 7.970 | 8.350 | 892,998 | +0.35(+4.37%) |
Jun 16, 2022 | 8.250 | 8.310 | 7.540 | 8.000 | 193,600 | -0.32(-3.85%) |
Jun 15, 2022 | 8.680 | 8.960 | 8.250 | 8.320 | 97,358 | -0.19(-2.23%) |
Jun 14, 2022 | 8.300 | 8.780 | 8.300 | 8.510 | 105,374 | +0.21(+2.53%) |
Jun 13, 2022 | 9.230 | 9.230 | 7.680 | 8.300 | 181,943 | -1.26(-13.18%) |
Jun 10, 2022 | 9.710 | 9.970 | 9.500 | 9.560 | 31,851 | -0.39(-3.92%) |
Jun 09, 2022 | 10.09 | 10.14 | 9.700 | 9.950 | 36,263 | -0.27(-2.59%) |
Jun 08, 2022 | 10.80 | 11.00 | 10.18 | 10.21 | 29,614 | -0.50(-4.62%) |
Jun 07, 2022 | 10.49 | 10.98 | 10.27 | 10.71 | 25,778 | +0.12(+1.13%) |
Jun 06, 2022 | 11.01 | 11.33 | 10.58 | 10.59 | 38,759 | -0.36(-3.29%) |
Jun 03, 2022 | 10.89 | 11.07 | 10.25 | 10.95 | 12,452 | -0.04(-0.36%) |
Jun 02, 2022 | 10.76 | 11.08 | 10.58 | 10.99 | 57,348 | +0.18(+1.67%) |