Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.076 | 8.284 | 7.972 | 8.106 | 5,253,944 | -0.15(-1.80%) |
Aug 30, 2022 | 8.423 | 8.443 | 8.175 | 8.255 | 4,440,021 | -0.33(-3.81%) |
Aug 29, 2022 | 8.473 | 8.710 | 8.443 | 8.582 | 3,233,380 | +0.08(+0.93%) |
Aug 26, 2022 | 8.562 | 8.676 | 8.339 | 8.502 | 6,064,658 | -0.14(-1.61%) |
Aug 25, 2022 | 8.641 | 8.780 | 8.572 | 8.641 | 5,894,780 | +0.05(+0.58%) |
Aug 24, 2022 | 8.482 | 8.651 | 8.453 | 8.591 | 4,968,237 | +0.12(+1.40%) |
Aug 23, 2022 | 8.344 | 8.611 | 8.334 | 8.473 | 7,028,707 | +0.30(+3.64%) |
Aug 22, 2022 | 8.225 | 8.255 | 7.957 | 8.175 | 8,888,320 | -0.22(-2.60%) |
Aug 19, 2022 | 8.354 | 8.473 | 8.274 | 8.393 | 7,414,162 | -0.04(-0.47%) |
Aug 18, 2022 | 8.373 | 8.532 | 8.373 | 8.433 | 5,942,775 | +0.13(+1.55%) |
Aug 17, 2022 | 8.314 | 8.433 | 8.215 | 8.304 | 5,397,439 | -0.04(-0.48%) |
Aug 16, 2022 | 8.730 | 8.810 | 8.235 | 8.344 | 6,567,683 | -0.27(-3.11%) |
Aug 15, 2022 | 8.661 | 8.730 | 8.517 | 8.611 | 5,896,875 | -0.39(-4.30%) |
Aug 12, 2022 | 8.641 | 9.018 | 8.591 | 8.998 | 6,481,226 | +0.32(+3.65%) |
Aug 11, 2022 | 8.552 | 8.829 | 8.502 | 8.681 | 7,280,843 | +0.25(+2.94%) |
Aug 10, 2022 | 8.294 | 8.522 | 8.101 | 8.433 | 7,056,450 | +0.17(+2.04%) |
Aug 09, 2022 | 8.284 | 8.413 | 8.225 | 8.264 | 6,814,521 | +0.05(+0.60%) |
Aug 08, 2022 | 8.255 | 8.334 | 8.136 | 8.215 | 6,054,059 | -0.02(-0.24%) |
Aug 05, 2022 | 7.868 | 8.359 | 7.809 | 8.235 | 7,861,002 | +0.34(+4.27%) |
Aug 04, 2022 | 8.126 | 8.151 | 7.888 | 7.898 | 8,642,391 | -0.23(-2.80%) |
Aug 03, 2022 | 8.264 | 8.304 | 7.967 | 8.126 | 8,600,442 | -0.05(-0.61%) |
Aug 02, 2022 | 8.076 | 8.294 | 7.928 | 8.175 | 11,764,453 | +0.15(+1.85%) |
Aug 01, 2022 | 7.868 | 8.101 | 7.749 | 8.027 | 11,094,730 | +0.01(+0.12%) |
Jul 29, 2022 | 7.392 | 8.037 | 7.333 | 8.017 | 14,707,308 | +0.75(+10.37%) |
Jul 28, 2022 | 6.798 | 7.303 | 6.798 | 7.264 | 8,871,182 | +0.66(+10.06%) |
Jul 27, 2022 | 6.362 | 6.629 | 6.233 | 6.600 | 5,889,194 | +0.29(+4.55%) |
Jul 26, 2022 | 6.451 | 6.570 | 6.265 | 6.312 | 3,865,546 | -0.11(-1.70%) |
Jul 25, 2022 | 6.253 | 6.421 | 6.129 | 6.421 | 4,129,733 | +0.26(+4.18%) |
Jul 22, 2022 | 6.144 | 6.228 | 6.065 | 6.164 | 8,286,548 | +0.10(+1.63%) |
Jul 21, 2022 | 6.035 | 6.164 | 5.926 | 6.065 | 5,365,480 | -0.21(-3.32%) |
Jul 20, 2022 | 6.243 | 6.312 | 6.144 | 6.273 | 6,427,849 | -0.10(-1.56%) |
Jul 19, 2022 | 6.035 | 6.392 | 6.015 | 6.372 | 5,291,537 | +0.30(+4.89%) |
Jul 18, 2022 | 6.065 | 6.164 | 5.985 | 6.074 | 4,524,632 | +0.19(+3.20%) |
Jul 15, 2022 | 5.797 | 5.886 | 5.648 | 5.886 | 6,008,596 | +0.32(+5.69%) |
Jul 14, 2022 | 5.520 | 5.589 | 5.425 | 5.569 | 5,307,767 | -0.20(-3.44%) |
Jul 13, 2022 | 5.747 | 5.941 | 5.743 | 5.767 | 3,694,856 | -0.07(-1.19%) |
Jul 12, 2022 | 5.926 | 6.010 | 5.797 | 5.837 | 5,634,158 | -0.28(-4.54%) |
Jul 11, 2022 | 6.144 | 6.238 | 6.050 | 6.114 | 4,514,744 | -0.19(-2.99%) |
Jul 08, 2022 | 6.362 | 6.362 | 6.174 | 6.302 | 5,780,004 | +0.06(+0.95%) |
Jul 07, 2022 | 6.213 | 6.352 | 6.164 | 6.243 | 8,358,345 | +0.23(+3.79%) |
Jul 06, 2022 | 6.005 | 6.144 | 5.678 | 6.015 | 16,413,721 | -0.07(-1.14%) |
Jul 05, 2022 | 6.332 | 6.461 | 6.025 | 6.084 | 14,573,817 | -0.50(-7.53%) |
Jul 01, 2022 | 6.689 | 6.743 | 6.332 | 6.580 | 7,861,092 | -0.09(-1.34%) |
Jun 30, 2022 | 6.748 | 6.847 | 6.580 | 6.669 | 12,699,688 | -0.27(-3.86%) |
Jun 29, 2022 | 6.897 | 6.947 | 6.748 | 6.937 | 13,142,661 | +0.09(+1.30%) |
Jun 28, 2022 | 6.719 | 6.867 | 6.669 | 6.847 | 9,414,244 | +0.26(+3.91%) |
Jun 27, 2022 | 6.402 | 6.704 | 6.347 | 6.590 | 8,755,341 | +0.33(+5.22%) |
Jun 24, 2022 | 6.421 | 6.491 | 6.253 | 6.263 | 11,892,342 | -0.10(-1.56%) |
Jun 23, 2022 | 6.639 | 6.639 | 6.074 | 6.362 | 16,492,342 | -0.26(-3.89%) |
Jun 22, 2022 | 6.629 | 6.833 | 6.506 | 6.620 | 9,491,373 | -0.30(-4.30%) |
Jun 21, 2022 | 6.719 | 7.125 | 6.669 | 6.917 | 11,634,909 | +0.39(+5.92%) |
Jun 17, 2022 | 6.847 | 6.947 | 6.481 | 6.530 | 17,905,930 | -0.31(-4.49%) |
Jun 16, 2022 | 6.788 | 6.937 | 6.602 | 6.838 | 14,247,867 | -0.15(-2.13%) |
Jun 15, 2022 | 7.105 | 7.165 | 6.823 | 6.986 | 6,364,167 | -0.02(-0.28%) |
Jun 14, 2022 | 7.363 | 7.402 | 6.867 | 7.006 | 10,281,207 | -0.20(-2.75%) |
Jun 13, 2022 | 7.561 | 7.561 | 7.075 | 7.204 | 13,356,706 | -0.54(-6.91%) |
Jun 10, 2022 | 7.749 | 7.858 | 7.563 | 7.739 | 8,997,173 | -0.31(-3.82%) |
Jun 09, 2022 | 8.205 | 8.235 | 7.977 | 8.046 | 5,001,614 | -0.22(-2.64%) |
Jun 08, 2022 | 8.423 | 8.512 | 8.175 | 8.264 | 10,395,061 | -0.10(-1.18%) |
Jun 07, 2022 | 8.106 | 8.403 | 8.007 | 8.364 | 8,680,771 | +0.18(+2.18%) |
Jun 06, 2022 | 8.195 | 8.284 | 8.116 | 8.185 | 9,023,879 | +0.11(+1.35%) |
Jun 03, 2022 | 7.987 | 8.245 | 7.950 | 8.076 | 9,842,996 | +0.01(+0.12%) |
Jun 02, 2022 | 8.364 | 8.413 | 8.027 | 8.066 | 11,186,240 | -0.35(-4.12%) |