Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.930 | 6.960 | 6.830 | 6.890 | 145,631 | -0.09(-1.29%) |
Aug 30, 2022 | 7.100 | 7.180 | 6.930 | 6.980 | 212,344 | -0.29(-3.99%) |
Aug 29, 2022 | 7.250 | 7.300 | 7.180 | 7.270 | 117,382 | +0.02(+0.35%) |
Aug 26, 2022 | 7.460 | 7.490 | 7.220 | 7.245 | 113,513 | -0.04(-0.48%) |
Aug 25, 2022 | 7.188 | 7.290 | 7.120 | 7.280 | 50,577 | +0.11(+1.53%) |
Aug 24, 2022 | 7.100 | 7.220 | 7.090 | 7.170 | 53,243 | +0.09(+1.27%) |
Aug 23, 2022 | 6.920 | 7.140 | 6.920 | 7.080 | 212,267 | +0.24(+3.51%) |
Aug 22, 2022 | 6.950 | 6.950 | 6.750 | 6.840 | 262,477 | -0.05(-0.73%) |
Aug 19, 2022 | 6.865 | 6.950 | 6.830 | 6.890 | 152,181 | -0.05(-0.72%) |
Aug 18, 2022 | 6.910 | 7.010 | 6.880 | 6.940 | 74,222 | +0.24(+3.59%) |
Aug 17, 2022 | 6.720 | 6.770 | 6.600 | 6.699 | 342,731 | -0.18(-2.62%) |
Aug 16, 2022 | 6.780 | 6.895 | 6.780 | 6.880 | 106,619 | +0.26(+3.93%) |
Aug 15, 2022 | 6.600 | 6.640 | 6.530 | 6.620 | 103,002 | -0.33(-4.75%) |
Aug 12, 2022 | 6.850 | 6.950 | 6.830 | 6.950 | 106,407 | -0.04(-0.57%) |
Aug 11, 2022 | 7.020 | 7.120 | 6.990 | 6.990 | 122,066 | +0.11(+1.60%) |
Aug 10, 2022 | 6.880 | 6.880 | 6.770 | 6.880 | 93,624 | +0.18(+2.69%) |
Aug 09, 2022 | 6.700 | 6.760 | 6.670 | 6.700 | 70,524 | +0.04(+0.60%) |
Aug 08, 2022 | 6.695 | 6.740 | 6.630 | 6.660 | 91,717 | +0.07(+1.06%) |
Aug 05, 2022 | 6.420 | 6.660 | 6.410 | 6.590 | 234,543 | +0.09(+1.38%) |
Aug 04, 2022 | 6.490 | 6.560 | 6.440 | 6.500 | 153,392 | +0.00(+0.06%) |
Aug 03, 2022 | 6.480 | 6.510 | 6.385 | 6.496 | 99,052 | -0.14(-2.17%) |
Aug 02, 2022 | 6.590 | 6.690 | 6.530 | 6.640 | 132,398 | -0.04(-0.60%) |
Aug 01, 2022 | 6.750 | 6.840 | 6.620 | 6.680 | 449,419 | -0.14(-2.05%) |
Jul 29, 2022 | 6.720 | 6.830 | 6.695 | 6.820 | 84,044 | +0.33(+5.08%) |
Jul 28, 2022 | 6.470 | 6.500 | 6.350 | 6.490 | 208,916 | +0.06(+0.93%) |
Jul 27, 2022 | 6.190 | 6.450 | 6.170 | 6.430 | 161,985 | +0.33(+5.41%) |
Jul 26, 2022 | 6.090 | 6.130 | 6.000 | 6.100 | 247,666 | -0.04(-0.67%) |
Jul 25, 2022 | 6.180 | 6.260 | 6.080 | 6.141 | 338,362 | +0.12(+2.01%) |
Jul 22, 2022 | 6.090 | 6.150 | 5.960 | 6.020 | 530,949 | +0.24(+4.15%) |
Jul 21, 2022 | 5.640 | 5.780 | 5.610 | 5.780 | 167,914 | +0.07(+1.23%) |
Jul 20, 2022 | 5.740 | 5.740 | 5.650 | 5.710 | 260,917 | +0.01(+0.18%) |
Jul 19, 2022 | 5.540 | 5.720 | 5.480 | 5.700 | 537,542 | +0.28(+5.17%) |
Jul 18, 2022 | 5.340 | 5.550 | 5.340 | 5.420 | 273,949 | +0.09(+1.69%) |
Jul 15, 2022 | 5.220 | 5.340 | 5.200 | 5.330 | 219,560 | +0.10(+1.91%) |
Jul 14, 2022 | 5.230 | 5.270 | 5.130 | 5.230 | 441,695 | -0.18(-3.33%) |
Jul 13, 2022 | 5.390 | 5.430 | 5.315 | 5.410 | 104,654 | +0.03(+0.56%) |
Jul 12, 2022 | 5.400 | 5.465 | 5.340 | 5.380 | 274,848 | -0.01(-0.28%) |
Jul 11, 2022 | 5.470 | 5.470 | 5.350 | 5.395 | 287,103 | -0.12(-2.26%) |
Jul 08, 2022 | 5.540 | 5.570 | 5.450 | 5.520 | 266,907 | -0.09(-1.52%) |
Jul 07, 2022 | 5.440 | 5.610 | 5.440 | 5.605 | 254,733 | +0.20(+3.60%) |
Jul 06, 2022 | 5.410 | 5.410 | 5.190 | 5.410 | 844,960 | +0.13(+2.46%) |
Jul 05, 2022 | 5.420 | 5.420 | 5.170 | 5.280 | 506,178 | -0.24(-4.35%) |
Jul 01, 2022 | 5.580 | 5.590 | 5.410 | 5.520 | 354,219 | -0.17(-2.99%) |
Jun 30, 2022 | 5.740 | 5.740 | 5.500 | 5.690 | 337,736 | -0.49(-7.93%) |
Jun 29, 2022 | 6.220 | 6.360 | 6.170 | 6.180 | 167,120 | -0.13(-2.06%) |
Jun 28, 2022 | 6.360 | 6.390 | 6.270 | 6.310 | 406,293 | +0.01(+0.16%) |
Jun 27, 2022 | 6.240 | 6.320 | 6.170 | 6.300 | 460,723 | +0.11(+1.78%) |
Jun 24, 2022 | 6.030 | 6.190 | 5.990 | 6.190 | 290,354 | +0.19(+3.08%) |
Jun 23, 2022 | 6.080 | 6.080 | 5.950 | 6.005 | 247,935 | -0.08(-1.31%) |
Jun 22, 2022 | 6.080 | 6.130 | 6.055 | 6.085 | 304,927 | -0.32(-4.92%) |
Jun 21, 2022 | 6.390 | 6.560 | 6.390 | 6.400 | 329,624 | +0.24(+3.90%) |
Jun 17, 2022 | 6.140 | 6.278 | 6.100 | 6.160 | 155,213 | -0.02(-0.32%) |
Jun 16, 2022 | 6.230 | 6.230 | 6.070 | 6.180 | 309,704 | -0.33(-5.07%) |
Jun 15, 2022 | 6.415 | 6.580 | 6.404 | 6.510 | 150,742 | +0.12(+1.88%) |
Jun 14, 2022 | 6.490 | 6.497 | 6.350 | 6.390 | 184,409 | -0.09(-1.39%) |
Jun 13, 2022 | 6.590 | 6.590 | 6.340 | 6.480 | 123,699 | -0.44(-6.36%) |
Jun 10, 2022 | 7.000 | 7.000 | 6.870 | 6.920 | 105,501 | -0.57(-7.61%) |
Jun 09, 2022 | 7.680 | 7.680 | 7.400 | 7.490 | 58,701 | -0.19(-2.47%) |
Jun 08, 2022 | 7.800 | 7.800 | 7.650 | 7.680 | 103,518 | -0.32(-4.00%) |
Jun 07, 2022 | 7.810 | 8.000 | 7.780 | 8.000 | 90,531 | +0.14(+1.78%) |
Jun 06, 2022 | 7.750 | 8.170 | 7.750 | 7.860 | 60,909 | +0.11(+1.42%) |
Jun 03, 2022 | 7.800 | 7.800 | 7.720 | 7.750 | 51,488 | -0.26(-3.25%) |
Jun 02, 2022 | 7.850 | 8.030 | 7.800 | 8.010 | 155,323 | +0.38(+4.98%) |