Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.560 | 7.645 | 7.220 | 7.310 | 55,435 | -0.21(-2.79%) |
Aug 30, 2022 | 7.700 | 7.830 | 7.405 | 7.520 | 69,706 | -0.07(-0.92%) |
Aug 29, 2022 | 7.525 | 7.760 | 7.525 | 7.590 | 53,119 | -0.16(-2.06%) |
Aug 26, 2022 | 8.070 | 8.070 | 7.645 | 7.750 | 69,564 | -0.28(-3.49%) |
Aug 25, 2022 | 8.070 | 8.160 | 7.970 | 8.030 | 49,869 | +0.03(+0.37%) |
Aug 24, 2022 | 7.700 | 8.070 | 7.700 | 8.000 | 68,383 | +0.26(+3.36%) |
Aug 23, 2022 | 8.050 | 8.365 | 7.720 | 7.740 | 75,903 | -0.37(-4.56%) |
Aug 22, 2022 | 8.130 | 8.420 | 8.070 | 8.110 | 91,991 | -0.12(-1.46%) |
Aug 19, 2022 | 8.360 | 8.435 | 8.130 | 8.230 | 141,473 | -0.24(-2.83%) |
Aug 18, 2022 | 8.700 | 8.790 | 8.250 | 8.470 | 79,761 | -0.23(-2.64%) |
Aug 17, 2022 | 8.990 | 9.090 | 8.640 | 8.700 | 83,025 | -0.30(-3.33%) |
Aug 16, 2022 | 8.720 | 9.090 | 8.630 | 9.000 | 105,492 | +0.15(+1.69%) |
Aug 15, 2022 | 8.980 | 9.140 | 8.710 | 8.850 | 90,350 | -0.23(-2.53%) |
Aug 12, 2022 | 8.450 | 9.080 | 8.180 | 9.080 | 224,216 | +0.66(+7.84%) |
Aug 11, 2022 | 8.750 | 9.245 | 8.400 | 8.420 | 298,850 | -0.24(-2.77%) |
Aug 10, 2022 | 8.610 | 8.830 | 8.145 | 8.660 | 149,363 | +0.27(+3.22%) |
Aug 09, 2022 | 8.560 | 8.560 | 8.300 | 8.390 | 86,304 | -0.16(-1.87%) |
Aug 08, 2022 | 9.000 | 9.200 | 8.500 | 8.550 | 123,559 | -0.32(-3.61%) |
Aug 05, 2022 | 8.690 | 8.910 | 8.520 | 8.870 | 62,425 | +0.12(+1.37%) |
Aug 04, 2022 | 8.850 | 9.000 | 8.704 | 8.750 | 47,712 | +0.02(+0.23%) |
Aug 03, 2022 | 8.790 | 9.305 | 8.700 | 8.730 | 86,145 | +0.03(+0.34%) |
Aug 02, 2022 | 8.110 | 8.777 | 8.110 | 8.700 | 78,129 | +0.54(+6.62%) |
Aug 01, 2022 | 8.470 | 8.470 | 7.975 | 8.160 | 183,749 | -0.33(-3.89%) |
Jul 29, 2022 | 8.330 | 8.550 | 8.218 | 8.490 | 107,535 | +0.18(+2.17%) |
Jul 28, 2022 | 8.350 | 8.420 | 8.165 | 8.310 | 120,405 | -0.04(-0.48%) |
Jul 27, 2022 | 8.180 | 8.360 | 8.090 | 8.350 | 104,886 | +0.31(+3.86%) |
Jul 26, 2022 | 7.890 | 8.060 | 7.710 | 8.040 | 70,757 | +0.13(+1.64%) |
Jul 25, 2022 | 7.800 | 8.050 | 7.720 | 7.910 | 94,516 | +0.16(+2.06%) |
Jul 22, 2022 | 7.830 | 7.950 | 7.625 | 7.750 | 136,931 | -0.13(-1.65%) |
Jul 21, 2022 | 7.800 | 7.950 | 7.700 | 7.880 | 136,447 | -0.03(-0.38%) |
Jul 20, 2022 | 7.650 | 7.935 | 6.976 | 7.910 | 163,977 | +0.21(+2.73%) |
Jul 19, 2022 | 7.400 | 7.720 | 7.400 | 7.700 | 92,096 | +0.43(+5.91%) |
Jul 18, 2022 | 7.510 | 7.660 | 7.210 | 7.270 | 166,613 | -0.24(-3.20%) |
Jul 15, 2022 | 7.250 | 7.570 | 6.977 | 7.510 | 197,621 | +0.36(+5.03%) |
Jul 14, 2022 | 6.400 | 7.210 | 6.362 | 7.150 | 368,396 | +0.61(+9.33%) |
Jul 13, 2022 | 7.520 | 7.580 | 6.300 | 6.540 | 454,575 | -1.17(-15.18%) |
Jul 12, 2022 | 7.090 | 7.720 | 6.801 | 7.710 | 272,781 | +0.68(+9.67%) |
Jul 11, 2022 | 7.940 | 7.970 | 7.020 | 7.030 | 359,729 | -0.89(-11.24%) |
Jul 08, 2022 | 7.690 | 8.010 | 7.580 | 7.920 | 297,378 | +0.21(+2.72%) |
Jul 07, 2022 | 7.550 | 7.790 | 7.330 | 7.710 | 216,678 | +0.22(+2.94%) |
Jul 06, 2022 | 7.430 | 7.604 | 7.420 | 7.490 | 196,426 | +0.04(+0.54%) |
Jul 05, 2022 | 6.950 | 7.460 | 6.800 | 7.450 | 438,908 | +0.34(+4.78%) |
Jul 01, 2022 | 6.730 | 7.110 | 6.730 | 7.110 | 185,521 | +0.29(+4.25%) |
Jun 30, 2022 | 7.290 | 7.290 | 6.770 | 6.820 | 229,971 | -0.53(-7.21%) |
Jun 29, 2022 | 7.720 | 7.720 | 7.220 | 7.350 | 328,066 | -0.45(-5.77%) |
Jun 28, 2022 | 8.130 | 8.310 | 7.780 | 7.800 | 224,944 | -0.38(-4.65%) |
Jun 27, 2022 | 8.380 | 8.380 | 8.150 | 8.180 | 282,646 | +0.03(+0.37%) |
Jun 24, 2022 | 8.480 | 8.650 | 8.100 | 8.150 | 1,146,281 | -0.29(-3.44%) |
Jun 23, 2022 | 8.340 | 8.710 | 8.280 | 8.440 | 275,205 | -0.14(-1.63%) |
Jun 22, 2022 | 8.520 | 8.810 | 8.465 | 8.580 | 257,113 | -0.09(-1.04%) |
Jun 21, 2022 | 9.430 | 9.430 | 8.660 | 8.670 | 284,691 | -0.46(-5.04%) |
Jun 17, 2022 | 8.830 | 9.355 | 8.830 | 9.130 | 177,608 | +0.35(+3.99%) |
Jun 16, 2022 | 8.980 | 8.980 | 8.560 | 8.780 | 127,623 | -0.29(-3.20%) |
Jun 15, 2022 | 9.040 | 9.250 | 8.890 | 9.070 | 198,808 | +0.21(+2.37%) |
Jun 14, 2022 | 8.980 | 8.980 | 8.710 | 8.860 | 147,269 | -0.01(-0.11%) |
Jun 13, 2022 | 8.850 | 8.900 | 8.470 | 8.870 | 128,997 | -0.19(-2.10%) |
Jun 10, 2022 | 9.110 | 9.270 | 8.950 | 9.060 | 305,592 | -0.21(-2.27%) |
Jun 09, 2022 | 9.410 | 9.410 | 9.200 | 9.270 | 70,220 | -0.16(-1.70%) |
Jun 08, 2022 | 9.570 | 9.895 | 9.390 | 9.430 | 110,400 | -0.21(-2.18%) |
Jun 07, 2022 | 9.510 | 9.890 | 9.510 | 9.640 | 150,251 | +0.05(+0.52%) |
Jun 06, 2022 | 9.260 | 9.605 | 9.170 | 9.590 | 245,899 | +0.50(+5.50%) |
Jun 03, 2022 | 9.580 | 9.580 | 9.040 | 9.090 | 145,993 | -0.51(-5.31%) |
Jun 02, 2022 | 9.420 | 9.790 | 9.113 | 9.600 | 177,908 | +0.23(+2.45%) |