Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.930 | 9.110 | 8.920 | 9.010 | 93,099 | -0.02(-0.22%) |
Aug 30, 2022 | 9.120 | 9.280 | 9.020 | 9.030 | 575,741 | -0.18(-1.95%) |
Aug 29, 2022 | 9.170 | 9.300 | 9.100 | 9.210 | 230,623 | -0.01(-0.11%) |
Aug 26, 2022 | 9.340 | 9.340 | 9.200 | 9.220 | 78,884 | -0.12(-1.28%) |
Aug 25, 2022 | 9.350 | 9.430 | 9.310 | 9.340 | 198,145 | +0.03(+0.32%) |
Aug 24, 2022 | 9.200 | 9.350 | 9.200 | 9.310 | 136,594 | +0.12(+1.31%) |
Aug 23, 2022 | 9.010 | 9.270 | 8.990 | 9.190 | 171,054 | +0.20(+2.22%) |
Aug 22, 2022 | 8.980 | 9.040 | 8.900 | 8.990 | 50,521 | -0.02(-0.22%) |
Aug 19, 2022 | 9.060 | 9.100 | 8.990 | 9.010 | 34,067 | -0.10(-1.10%) |
Aug 18, 2022 | 8.880 | 9.160 | 8.880 | 9.110 | 165,020 | +0.30(+3.41%) |
Aug 17, 2022 | 8.810 | 8.880 | 8.780 | 8.810 | 217,647 | -0.14(-1.56%) |
Aug 16, 2022 | 8.830 | 8.950 | 8.830 | 8.950 | 54,082 | +0.11(+1.24%) |
Aug 15, 2022 | 8.740 | 8.880 | 8.660 | 8.840 | 70,250 | -0.02(-0.23%) |
Aug 12, 2022 | 8.770 | 8.900 | 8.770 | 8.860 | 92,973 | +0.13(+1.49%) |
Aug 11, 2022 | 8.630 | 8.810 | 8.630 | 8.730 | 170,517 | +0.22(+2.59%) |
Aug 10, 2022 | 8.380 | 8.560 | 8.380 | 8.510 | 91,939 | +0.15(+1.79%) |
Aug 09, 2022 | 8.320 | 8.400 | 8.320 | 8.360 | 53,151 | +0.11(+1.33%) |
Aug 08, 2022 | 8.150 | 8.340 | 8.150 | 8.250 | 49,603 | +0.03(+0.36%) |
Aug 05, 2022 | 8.160 | 8.370 | 8.115 | 8.220 | 371,638 | +0.00(+0.00%) |
Aug 04, 2022 | 8.300 | 8.358 | 8.190 | 8.220 | 98,879 | -0.06(-0.72%) |
Aug 03, 2022 | 8.230 | 8.360 | 8.220 | 8.280 | 77,657 | +0.05(+0.61%) |
Aug 02, 2022 | 8.230 | 8.340 | 8.200 | 8.230 | 39,376 | -0.07(-0.84%) |
Aug 01, 2022 | 8.250 | 8.320 | 8.140 | 8.300 | 46,023 | -0.03(-0.36%) |
Jul 29, 2022 | 8.300 | 8.460 | 8.290 | 8.330 | 81,270 | +0.11(+1.34%) |
Jul 28, 2022 | 8.120 | 8.250 | 7.990 | 8.220 | 56,802 | +0.13(+1.61%) |
Jul 27, 2022 | 7.970 | 8.110 | 7.960 | 8.090 | 31,044 | +0.14(+1.76%) |
Jul 26, 2022 | 7.950 | 8.080 | 7.930 | 7.950 | 38,776 | +0.08(+1.02%) |
Jul 25, 2022 | 7.560 | 7.900 | 7.560 | 7.870 | 39,052 | +0.30(+3.96%) |
Jul 22, 2022 | 7.680 | 7.745 | 7.555 | 7.570 | 25,770 | -0.12(-1.56%) |
Jul 21, 2022 | 7.630 | 7.735 | 7.520 | 7.690 | 26,071 | -0.06(-0.77%) |
Jul 20, 2022 | 7.800 | 7.825 | 7.700 | 7.750 | 25,967 | -0.05(-0.64%) |
Jul 19, 2022 | 7.660 | 7.850 | 7.660 | 7.800 | 48,707 | +0.20(+2.63%) |
Jul 18, 2022 | 7.530 | 7.700 | 7.530 | 7.600 | 43,654 | +0.23(+3.12%) |
Jul 15, 2022 | 7.260 | 7.370 | 7.230 | 7.370 | 18,270 | +0.16(+2.22%) |
Jul 14, 2022 | 7.170 | 7.230 | 6.970 | 7.210 | 40,489 | -0.16(-2.17%) |
Jul 13, 2022 | 7.190 | 7.420 | 7.190 | 7.370 | 37,111 | +0.06(+0.82%) |
Jul 12, 2022 | 7.280 | 7.455 | 7.230 | 7.310 | 17,121 | -0.13(-1.75%) |
Jul 11, 2022 | 7.470 | 7.590 | 7.330 | 7.440 | 36,415 | -0.09(-1.20%) |
Jul 08, 2022 | 7.550 | 7.600 | 7.450 | 7.530 | 68,583 | +0.08(+1.07%) |
Jul 07, 2022 | 7.290 | 7.517 | 7.280 | 7.450 | 135,079 | +0.25(+3.47%) |
Jul 06, 2022 | 7.440 | 7.440 | 7.020 | 7.200 | 60,748 | -0.30(-4.00%) |
Jul 05, 2022 | 7.750 | 7.782 | 7.210 | 7.500 | 58,675 | -0.16(-2.09%) |
Jul 01, 2022 | 7.560 | 7.690 | 7.440 | 7.660 | 56,743 | +0.09(+1.19%) |
Jun 30, 2022 | 7.610 | 7.710 | 7.520 | 7.570 | 49,997 | -0.23(-2.95%) |
Jun 29, 2022 | 7.710 | 7.800 | 7.580 | 7.800 | 225,704 | +0.09(+1.17%) |
Jun 28, 2022 | 7.220 | 7.960 | 7.220 | 7.710 | 479,146 | +0.63(+8.90%) |
Jun 27, 2022 | 6.980 | 7.107 | 6.980 | 7.080 | 42,294 | +0.16(+2.31%) |
Jun 24, 2022 | 6.890 | 7.040 | 6.690 | 6.920 | 26,869 | +0.09(+1.32%) |
Jun 23, 2022 | 7.100 | 7.140 | 6.820 | 6.830 | 83,576 | -0.24(-3.39%) |
Jun 22, 2022 | 7.260 | 7.270 | 7.040 | 7.070 | 11,827 | -0.35(-4.72%) |
Jun 21, 2022 | 7.190 | 7.610 | 7.190 | 7.420 | 36,204 | +0.32(+4.51%) |
Jun 17, 2022 | 7.390 | 7.467 | 7.025 | 7.100 | 40,248 | -0.33(-4.44%) |
Jun 16, 2022 | 7.600 | 7.730 | 7.370 | 7.430 | 56,179 | -0.27(-3.51%) |
Jun 15, 2022 | 7.760 | 7.912 | 7.520 | 7.700 | 66,648 | -0.06(-0.77%) |
Jun 14, 2022 | 7.960 | 8.123 | 7.690 | 7.760 | 46,783 | -0.16(-2.02%) |
Jun 13, 2022 | 8.340 | 8.340 | 7.720 | 7.920 | 54,415 | -0.69(-8.01%) |
Jun 10, 2022 | 8.710 | 8.710 | 8.500 | 8.610 | 53,252 | -0.21(-2.38%) |
Jun 09, 2022 | 8.860 | 8.870 | 8.782 | 8.820 | 40,477 | -0.07(-0.79%) |
Jun 08, 2022 | 8.930 | 8.960 | 8.800 | 8.890 | 139,697 | +0.00(+0.00%) |
Jun 07, 2022 | 8.740 | 8.910 | 8.700 | 8.890 | 69,595 | +0.07(+0.79%) |
Jun 06, 2022 | 8.760 | 8.880 | 8.720 | 8.820 | 31,349 | +0.04(+0.46%) |
Jun 03, 2022 | 8.790 | 8.850 | 8.725 | 8.780 | 67,936 | +0.00(+0.00%) |
Jun 02, 2022 | 8.680 | 8.799 | 8.600 | 8.780 | 97,982 | +0.11(+1.27%) |