Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.159 | 7.362 | 6.944 | 7.125 | 15,743 | -0.05(-0.70%) |
Aug 30, 2022 | 7.200 | 7.371 | 6.980 | 7.175 | 14,076 | +0.01(+0.12%) |
Aug 29, 2022 | 7.040 | 7.279 | 7.040 | 7.166 | 15,096 | +0.04(+0.58%) |
Aug 26, 2022 | 7.440 | 7.679 | 7.057 | 7.125 | 16,248 | -0.32(-4.24%) |
Aug 25, 2022 | 7.360 | 7.680 | 7.360 | 7.440 | 8,043 | +0.11(+1.46%) |
Aug 24, 2022 | 7.360 | 7.654 | 7.282 | 7.333 | 9,763 | +0.05(+0.73%) |
Aug 23, 2022 | 7.200 | 7.598 | 7.200 | 7.280 | 10,452 | -0.04(-0.54%) |
Aug 22, 2022 | 7.360 | 7.843 | 7.280 | 7.319 | 12,434 | -0.36(-4.70%) |
Aug 19, 2022 | 8.160 | 8.160 | 7.600 | 7.680 | 27,167 | -0.40(-4.95%) |
Aug 18, 2022 | 8.160 | 8.311 | 8.000 | 8.080 | 15,496 | -0.16(-1.94%) |
Aug 17, 2022 | 8.320 | 8.810 | 8.240 | 8.240 | 20,580 | -0.32(-3.74%) |
Aug 16, 2022 | 9.200 | 9.200 | 8.400 | 8.560 | 32,454 | -0.48(-5.31%) |
Aug 15, 2022 | 9.040 | 9.200 | 8.800 | 9.040 | 32,207 | +0.08(+0.89%) |
Aug 12, 2022 | 8.240 | 8.960 | 8.240 | 8.960 | 37,568 | +0.92(+11.44%) |
Aug 11, 2022 | 8.880 | 9.140 | 8.000 | 8.040 | 33,666 | -0.68(-7.80%) |
Aug 10, 2022 | 8.640 | 9.120 | 8.640 | 8.720 | 58,344 | +0.08(+0.93%) |
Aug 09, 2022 | 8.800 | 9.040 | 8.570 | 8.640 | 38,733 | +0.00(+0.00%) |
Aug 08, 2022 | 8.240 | 8.720 | 8.160 | 8.640 | 102,477 | +0.45(+5.47%) |
Aug 05, 2022 | 8.160 | 8.240 | 7.927 | 8.192 | 8,111 | +0.03(+0.39%) |
Aug 04, 2022 | 8.240 | 8.240 | 8.000 | 8.160 | 27,936 | +0.00(+0.00%) |
Aug 03, 2022 | 7.840 | 8.240 | 7.681 | 8.160 | 51,055 | +0.53(+6.97%) |
Aug 02, 2022 | 7.424 | 7.671 | 7.218 | 7.628 | 14,892 | +0.19(+2.54%) |
Aug 01, 2022 | 7.280 | 7.500 | 7.200 | 7.439 | 16,230 | +0.13(+1.75%) |
Jul 29, 2022 | 7.200 | 7.344 | 6.880 | 7.311 | 15,431 | +0.12(+1.61%) |
Jul 28, 2022 | 7.040 | 7.360 | 7.040 | 7.195 | 16,312 | +0.20(+2.79%) |
Jul 27, 2022 | 7.360 | 7.432 | 6.880 | 7.000 | 27,367 | -0.20(-2.78%) |
Jul 26, 2022 | 7.680 | 7.839 | 7.200 | 7.200 | 9,149 | -0.34(-4.46%) |
Jul 25, 2022 | 7.760 | 8.000 | 7.536 | 7.536 | 7,973 | -0.30(-3.79%) |
Jul 22, 2022 | 8.160 | 8.160 | 7.760 | 7.833 | 15,610 | -0.25(-3.06%) |
Jul 21, 2022 | 7.680 | 8.160 | 7.606 | 8.080 | 24,265 | +0.30(+3.80%) |
Jul 20, 2022 | 7.520 | 8.160 | 7.440 | 7.784 | 56,771 | +0.25(+3.27%) |
Jul 19, 2022 | 7.440 | 7.680 | 7.330 | 7.538 | 19,545 | +0.22(+3.00%) |
Jul 18, 2022 | 7.440 | 7.513 | 7.227 | 7.318 | 10,634 | +0.03(+0.35%) |
Jul 15, 2022 | 7.680 | 7.680 | 7.213 | 7.293 | 10,161 | -0.29(-3.86%) |
Jul 14, 2022 | 7.440 | 7.680 | 7.146 | 7.586 | 13,031 | +0.30(+4.05%) |
Jul 13, 2022 | 7.360 | 7.360 | 7.121 | 7.290 | 12,338 | +0.00(+0.00%) |
Jul 12, 2022 | 7.840 | 8.000 | 7.200 | 7.290 | 32,958 | -0.06(-0.87%) |
Jul 11, 2022 | 7.200 | 7.440 | 7.120 | 7.354 | 5,669 | -0.10(-1.31%) |
Jul 08, 2022 | 7.440 | 7.680 | 7.269 | 7.452 | 19,222 | +0.13(+1.71%) |
Jul 07, 2022 | 6.960 | 7.536 | 6.960 | 7.326 | 13,278 | +0.23(+3.22%) |
Jul 06, 2022 | 7.040 | 7.200 | 7.000 | 7.098 | 10,146 | +0.13(+1.93%) |
Jul 05, 2022 | 6.720 | 7.030 | 6.636 | 6.963 | 7,935 | +0.20(+3.01%) |
Jul 01, 2022 | 6.761 | 6.861 | 6.571 | 6.760 | 8,133 | +0.06(+0.85%) |
Jun 30, 2022 | 6.800 | 7.198 | 6.080 | 6.703 | 34,325 | -0.18(-2.57%) |
Jun 29, 2022 | 7.360 | 7.381 | 6.818 | 6.880 | 8,696 | -0.44(-5.95%) |
Jun 28, 2022 | 7.520 | 7.599 | 7.245 | 7.315 | 10,108 | -0.24(-3.24%) |
Jun 27, 2022 | 7.680 | 7.680 | 7.440 | 7.560 | 10,737 | -0.03(-0.40%) |
Jun 24, 2022 | 7.280 | 7.670 | 7.280 | 7.590 | 11,712 | +0.31(+4.25%) |
Jun 23, 2022 | 7.280 | 7.320 | 7.152 | 7.281 | 12,604 | +0.11(+1.49%) |
Jun 22, 2022 | 7.122 | 7.406 | 6.960 | 7.174 | 25,844 | +0.05(+0.75%) |
Jun 21, 2022 | 7.120 | 7.441 | 7.040 | 7.120 | 23,634 | +0.16(+2.36%) |
Jun 17, 2022 | 6.720 | 7.280 | 6.657 | 6.956 | 37,259 | +0.39(+5.89%) |
Jun 16, 2022 | 7.040 | 7.065 | 6.307 | 6.569 | 35,749 | -0.48(-6.75%) |
Jun 15, 2022 | 7.120 | 7.290 | 6.960 | 7.044 | 17,159 | +0.12(+1.78%) |
Jun 14, 2022 | 7.200 | 7.288 | 6.880 | 6.921 | 22,684 | -0.28(-3.86%) |
Jun 13, 2022 | 7.680 | 7.788 | 7.198 | 7.198 | 40,686 | -0.80(-10.02%) |
Jun 10, 2022 | 8.080 | 8.240 | 8.000 | 8.000 | 15,167 | -0.32(-3.85%) |
Jun 09, 2022 | 8.400 | 8.400 | 8.240 | 8.320 | 18,680 | -0.24(-2.80%) |
Jun 08, 2022 | 8.000 | 8.560 | 8.000 | 8.560 | 38,308 | +0.44(+5.42%) |
Jun 07, 2022 | 8.160 | 8.320 | 7.849 | 8.120 | 44,898 | -0.12(-1.46%) |
Jun 06, 2022 | 8.000 | 8.320 | 7.920 | 8.240 | 31,061 | +0.00(+0.00%) |
Jun 03, 2022 | 8.240 | 8.320 | 8.160 | 8.240 | 22,691 | +0.00(+0.00%) |
Jun 02, 2022 | 8.400 | 8.560 | 8.080 | 8.240 | 39,928 | -0.08(-0.96%) |