Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.440 | 6.700 | 6.430 | 6.480 | 1,004,863 | +0.10(+1.57%) |
Aug 30, 2022 | 7.070 | 7.100 | 6.300 | 6.380 | 1,428,651 | -0.56(-8.07%) |
Aug 29, 2022 | 6.900 | 7.020 | 6.780 | 6.940 | 1,083,964 | -0.05(-0.72%) |
Aug 26, 2022 | 7.480 | 7.540 | 6.975 | 6.990 | 768,454 | -0.49(-6.55%) |
Aug 25, 2022 | 7.650 | 7.790 | 7.390 | 7.480 | 695,675 | -0.05(-0.66%) |
Aug 24, 2022 | 7.360 | 7.680 | 7.250 | 7.530 | 991,981 | +0.12(+1.62%) |
Aug 23, 2022 | 7.500 | 7.600 | 7.390 | 7.410 | 538,861 | -0.06(-0.80%) |
Aug 22, 2022 | 8.020 | 8.100 | 7.350 | 7.470 | 882,843 | -0.69(-8.46%) |
Aug 19, 2022 | 8.320 | 8.420 | 8.100 | 8.160 | 597,966 | -0.34(-4.00%) |
Aug 18, 2022 | 8.500 | 8.540 | 8.128 | 8.500 | 724,816 | -0.10(-1.16%) |
Aug 17, 2022 | 8.900 | 8.925 | 8.550 | 8.600 | 442,998 | -0.44(-4.87%) |
Aug 16, 2022 | 8.880 | 9.240 | 8.800 | 9.040 | 633,415 | +0.05(+0.56%) |
Aug 15, 2022 | 9.070 | 9.170 | 8.840 | 8.990 | 401,207 | -0.10(-1.10%) |
Aug 12, 2022 | 8.760 | 9.090 | 8.580 | 9.090 | 468,508 | +0.45(+5.21%) |
Aug 11, 2022 | 9.040 | 9.240 | 8.610 | 8.640 | 577,900 | -0.30(-3.36%) |
Aug 10, 2022 | 8.840 | 9.038 | 8.740 | 8.940 | 704,659 | +0.51(+6.05%) |
Aug 09, 2022 | 8.830 | 8.850 | 8.390 | 8.430 | 520,357 | -0.54(-6.02%) |
Aug 08, 2022 | 8.500 | 9.210 | 8.500 | 8.970 | 1,294,674 | +0.59(+7.04%) |
Aug 05, 2022 | 8.330 | 8.450 | 7.920 | 8.380 | 936,806 | -0.16(-1.87%) |
Aug 04, 2022 | 8.530 | 9.223 | 8.510 | 8.540 | 623,636 | +0.00(+0.00%) |
Aug 03, 2022 | 9.200 | 9.240 | 8.250 | 8.540 | 2,083,900 | -0.05(-0.58%) |
Aug 02, 2022 | 7.900 | 8.740 | 7.760 | 8.590 | 1,850,421 | +0.51(+6.31%) |
Aug 01, 2022 | 7.930 | 8.320 | 7.670 | 8.080 | 734,237 | +0.10(+1.25%) |
Jul 29, 2022 | 7.840 | 8.030 | 7.678 | 7.980 | 541,233 | +0.11(+1.40%) |
Jul 28, 2022 | 7.860 | 8.015 | 7.590 | 7.870 | 514,814 | +0.04(+0.51%) |
Jul 27, 2022 | 7.390 | 7.880 | 7.090 | 7.830 | 711,971 | +0.56(+7.70%) |
Jul 26, 2022 | 7.820 | 7.830 | 7.215 | 7.270 | 513,013 | -0.72(-9.01%) |
Jul 25, 2022 | 8.360 | 8.390 | 7.930 | 7.990 | 563,323 | -0.37(-4.43%) |
Jul 22, 2022 | 8.760 | 8.920 | 8.190 | 8.360 | 382,538 | -0.39(-4.46%) |
Jul 21, 2022 | 8.280 | 8.750 | 8.280 | 8.750 | 494,371 | +0.36(+4.29%) |
Jul 20, 2022 | 8.010 | 8.590 | 7.990 | 8.390 | 1,178,304 | +0.43(+5.40%) |
Jul 19, 2022 | 7.670 | 8.030 | 7.550 | 7.960 | 636,417 | +0.37(+4.87%) |
Jul 18, 2022 | 7.920 | 8.070 | 7.580 | 7.590 | 518,770 | -0.18(-2.32%) |
Jul 15, 2022 | 7.870 | 7.960 | 7.570 | 7.770 | 490,065 | +0.10(+1.30%) |
Jul 14, 2022 | 7.750 | 8.110 | 7.560 | 7.670 | 671,911 | -0.19(-2.42%) |
Jul 13, 2022 | 7.460 | 7.910 | 7.360 | 7.860 | 774,165 | +0.25(+3.29%) |
Jul 12, 2022 | 7.470 | 7.719 | 7.350 | 7.610 | 398,260 | +0.20(+2.70%) |
Jul 11, 2022 | 7.410 | 7.520 | 7.230 | 7.410 | 608,708 | -0.10(-1.33%) |
Jul 08, 2022 | 7.470 | 7.720 | 7.330 | 7.510 | 344,516 | -0.05(-0.66%) |
Jul 07, 2022 | 6.950 | 7.570 | 6.945 | 7.560 | 1,058,515 | +0.64(+9.25%) |
Jul 06, 2022 | 6.990 | 7.075 | 6.860 | 6.920 | 1,632,211 | -0.10(-1.42%) |
Jul 05, 2022 | 7.270 | 7.270 | 6.910 | 7.020 | 1,250,289 | -0.24(-3.31%) |
Jul 01, 2022 | 6.970 | 7.300 | 6.910 | 7.260 | 619,087 | +0.32(+4.61%) |
Jun 30, 2022 | 7.420 | 7.550 | 6.840 | 6.940 | 1,616,200 | -0.66(-8.68%) |
Jun 29, 2022 | 7.700 | 7.722 | 7.380 | 7.600 | 826,164 | -0.16(-2.06%) |
Jun 28, 2022 | 8.250 | 8.470 | 7.740 | 7.760 | 780,690 | -0.46(-5.60%) |
Jun 27, 2022 | 8.380 | 8.440 | 8.060 | 8.220 | 637,473 | -0.08(-0.96%) |
Jun 24, 2022 | 8.280 | 8.450 | 8.190 | 8.300 | 708,967 | +0.07(+0.85%) |
Jun 23, 2022 | 8.030 | 8.300 | 7.890 | 8.230 | 494,533 | +0.23(+2.88%) |
Jun 22, 2022 | 7.670 | 8.200 | 7.660 | 8.000 | 538,882 | +0.13(+1.65%) |
Jun 21, 2022 | 7.870 | 8.540 | 7.810 | 7.870 | 1,224,910 | +0.25(+3.28%) |
Jun 17, 2022 | 7.070 | 7.685 | 7.000 | 7.620 | 1,942,175 | +0.64(+9.17%) |
Jun 16, 2022 | 6.980 | 7.140 | 6.830 | 6.980 | 815,119 | -0.32(-4.38%) |
Jun 15, 2022 | 7.050 | 7.495 | 6.960 | 7.300 | 667,623 | +0.23(+3.25%) |
Jun 14, 2022 | 6.950 | 7.130 | 6.810 | 7.070 | 567,746 | +0.12(+1.73%) |
Jun 13, 2022 | 7.170 | 7.340 | 6.790 | 6.950 | 843,056 | -0.60(-7.95%) |
Jun 10, 2022 | 7.950 | 8.110 | 7.515 | 7.550 | 552,588 | -0.56(-6.91%) |
Jun 09, 2022 | 8.182 | 8.515 | 8.100 | 8.110 | 568,689 | -0.32(-3.80%) |
Jun 08, 2022 | 8.480 | 8.670 | 8.270 | 8.430 | 840,831 | +0.06(+0.72%) |
Jun 07, 2022 | 7.770 | 8.410 | 7.580 | 8.370 | 1,100,205 | +0.47(+5.95%) |
Jun 06, 2022 | 7.980 | 8.080 | 7.770 | 7.900 | 406,605 | +0.14(+1.80%) |
Jun 03, 2022 | 7.930 | 8.130 | 7.690 | 7.760 | 664,860 | -0.38(-4.67%) |
Jun 02, 2022 | 7.770 | 8.140 | 7.690 | 8.140 | 1,204,985 | +0.43(+5.58%) |