Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.581 | 8.589 | 8.484 | 8.502 | 164,897 | -0.02(-0.21%) |
Aug 30, 2022 | 8.616 | 8.616 | 8.493 | 8.519 | 156,448 | -0.08(-0.92%) |
Aug 29, 2022 | 8.677 | 8.677 | 8.589 | 8.598 | 239,319 | -0.08(-0.91%) |
Aug 26, 2022 | 8.904 | 8.922 | 8.651 | 8.677 | 195,697 | -0.20(-2.27%) |
Aug 25, 2022 | 8.834 | 8.887 | 8.799 | 8.878 | 173,788 | +0.04(+0.50%) |
Aug 24, 2022 | 8.799 | 8.861 | 8.756 | 8.834 | 153,384 | +0.03(+0.30%) |
Aug 23, 2022 | 8.931 | 8.931 | 8.791 | 8.808 | 143,765 | -0.08(-0.89%) |
Aug 22, 2022 | 8.965 | 8.965 | 8.847 | 8.887 | 82,065 | -0.11(-1.26%) |
Aug 19, 2022 | 9.035 | 9.062 | 8.974 | 9.000 | 87,476 | -0.06(-0.68%) |
Aug 18, 2022 | 9.105 | 9.114 | 9.045 | 9.062 | 121,846 | -0.01(-0.10%) |
Aug 17, 2022 | 9.140 | 9.140 | 9.009 | 9.070 | 157,396 | -0.07(-0.77%) |
Aug 16, 2022 | 9.202 | 9.210 | 9.132 | 9.140 | 120,312 | -0.04(-0.48%) |
Aug 15, 2022 | 9.245 | 9.254 | 9.158 | 9.184 | 149,665 | -0.03(-0.38%) |
Aug 12, 2022 | 9.175 | 9.228 | 9.146 | 9.219 | 123,498 | +0.07(+0.79%) |
Aug 11, 2022 | 9.147 | 9.181 | 9.120 | 9.147 | 156,284 | +0.03(+0.29%) |
Aug 10, 2022 | 9.138 | 9.160 | 9.103 | 9.120 | 206,150 | +0.05(+0.58%) |
Aug 09, 2022 | 9.094 | 9.094 | 9.042 | 9.068 | 93,458 | -0.02(-0.19%) |
Aug 08, 2022 | 9.086 | 9.086 | 9.025 | 9.086 | 106,043 | +0.04(+0.48%) |
Aug 05, 2022 | 9.042 | 9.077 | 8.981 | 9.042 | 200,780 | +0.00(+0.00%) |
Aug 04, 2022 | 9.086 | 9.094 | 8.999 | 9.042 | 134,951 | -0.01(-0.10%) |
Aug 03, 2022 | 9.007 | 9.051 | 8.968 | 9.051 | 220,304 | +0.12(+1.36%) |
Aug 02, 2022 | 8.964 | 8.999 | 8.903 | 8.929 | 277,758 | -0.07(-0.77%) |
Aug 01, 2022 | 8.955 | 9.042 | 8.903 | 8.999 | 245,064 | +0.04(+0.49%) |
Jul 29, 2022 | 8.955 | 8.999 | 8.912 | 8.955 | 188,629 | +0.04(+0.49%) |
Jul 28, 2022 | 8.825 | 8.920 | 8.764 | 8.912 | 162,279 | +0.10(+1.18%) |
Jul 27, 2022 | 8.738 | 8.851 | 8.729 | 8.807 | 182,659 | +0.10(+1.10%) |
Jul 26, 2022 | 8.738 | 8.781 | 8.686 | 8.712 | 95,883 | -0.04(-0.50%) |
Jul 25, 2022 | 8.729 | 8.799 | 8.694 | 8.755 | 115,982 | +0.06(+0.70%) |
Jul 22, 2022 | 8.834 | 8.868 | 8.668 | 8.694 | 368,150 | -0.12(-1.38%) |
Jul 21, 2022 | 8.842 | 8.851 | 8.755 | 8.816 | 405,506 | -0.04(-0.49%) |
Jul 20, 2022 | 8.807 | 8.894 | 8.773 | 8.860 | 122,443 | +0.08(+0.89%) |
Jul 19, 2022 | 8.677 | 8.786 | 8.677 | 8.781 | 232,065 | +0.15(+1.71%) |
Jul 18, 2022 | 8.729 | 8.804 | 8.625 | 8.634 | 157,107 | -0.05(-0.60%) |
Jul 15, 2022 | 8.677 | 8.712 | 8.616 | 8.686 | 684,556 | +0.13(+1.52%) |
Jul 14, 2022 | 8.494 | 8.590 | 8.451 | 8.555 | 200,130 | -0.01(-0.07%) |
Jul 13, 2022 | 8.527 | 8.613 | 8.510 | 8.561 | 209,839 | -0.03(-0.40%) |
Jul 12, 2022 | 8.656 | 8.708 | 8.561 | 8.596 | 181,788 | -0.07(-0.80%) |
Jul 11, 2022 | 8.587 | 8.665 | 8.527 | 8.665 | 387,388 | +0.09(+1.01%) |
Jul 08, 2022 | 8.553 | 8.605 | 8.492 | 8.579 | 140,196 | +0.02(+0.20%) |
Jul 07, 2022 | 8.527 | 8.570 | 8.458 | 8.561 | 271,659 | +0.10(+1.23%) |
Jul 06, 2022 | 8.449 | 8.484 | 8.397 | 8.458 | 182,075 | +0.03(+0.41%) |
Jul 05, 2022 | 8.501 | 8.561 | 8.380 | 8.423 | 495,436 | -0.15(-1.71%) |
Jul 01, 2022 | 8.527 | 8.570 | 8.436 | 8.570 | 206,053 | +0.13(+1.54%) |
Jun 30, 2022 | 8.570 | 8.579 | 8.432 | 8.440 | 382,066 | -0.15(-1.71%) |
Jun 29, 2022 | 8.605 | 8.613 | 8.544 | 8.587 | 218,857 | +0.01(+0.10%) |
Jun 28, 2022 | 8.760 | 8.812 | 8.561 | 8.579 | 159,921 | -0.15(-1.68%) |
Jun 27, 2022 | 8.743 | 8.760 | 8.656 | 8.726 | 139,887 | +0.03(+0.40%) |
Jun 24, 2022 | 8.596 | 8.717 | 8.583 | 8.691 | 147,646 | +0.20(+2.34%) |
Jun 23, 2022 | 8.458 | 8.501 | 8.402 | 8.492 | 181,862 | +0.08(+0.92%) |
Jun 22, 2022 | 8.432 | 8.501 | 8.380 | 8.415 | 176,936 | -0.09(-1.02%) |
Jun 21, 2022 | 8.458 | 8.527 | 8.458 | 8.501 | 173,926 | +0.13(+1.55%) |
Jun 17, 2022 | 8.328 | 8.458 | 8.294 | 8.371 | 365,529 | +0.09(+1.04%) |
Jun 16, 2022 | 8.458 | 8.458 | 8.259 | 8.285 | 178,307 | -0.22(-2.54%) |
Jun 15, 2022 | 8.466 | 8.587 | 8.397 | 8.501 | 323,648 | +0.10(+1.23%) |
Jun 14, 2022 | 8.570 | 8.570 | 8.345 | 8.397 | 249,463 | -0.12(-1.39%) |
Jun 13, 2022 | 8.593 | 8.644 | 8.479 | 8.516 | 238,261 | -0.30(-3.41%) |
Jun 10, 2022 | 8.911 | 8.911 | 8.782 | 8.816 | 146,873 | -0.21(-2.28%) |
Jun 09, 2022 | 9.142 | 9.142 | 8.996 | 9.022 | 210,841 | -0.12(-1.31%) |
Jun 08, 2022 | 9.177 | 9.194 | 9.117 | 9.142 | 103,431 | -0.03(-0.37%) |
Jun 07, 2022 | 9.065 | 9.190 | 9.061 | 9.177 | 153,399 | +0.11(+1.23%) |
Jun 06, 2022 | 9.125 | 9.211 | 9.048 | 9.065 | 163,659 | +0.00(+0.00%) |
Jun 03, 2022 | 9.177 | 9.202 | 9.039 | 9.065 | 123,856 | -0.15(-1.58%) |
Jun 02, 2022 | 9.091 | 9.211 | 9.049 | 9.211 | 89,918 | +0.15(+1.61%) |