Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.687 | 7.844 | 7.618 | 7.628 | 4,919 | -0.20(-2.51%) |
Aug 30, 2022 | 7.657 | 7.824 | 7.589 | 7.824 | 1,290 | +0.08(+1.02%) |
Aug 29, 2022 | 7.657 | 7.815 | 7.657 | 7.746 | 3,954 | -0.12(-1.50%) |
Aug 26, 2022 | 7.766 | 7.864 | 7.766 | 7.864 | 1,329 | +0.00(+0.00%) |
Aug 25, 2022 | 7.854 | 7.864 | 7.589 | 7.864 | 6,015 | -0.00(-0.00%) |
Aug 24, 2022 | 7.815 | 7.864 | 7.815 | 7.864 | 1,047 | +0.05(+0.63%) |
Aug 23, 2022 | 7.903 | 7.992 | 7.815 | 7.815 | 2,746 | -0.25(-3.05%) |
Aug 22, 2022 | 7.864 | 8.060 | 7.864 | 8.060 | 2,856 | +0.01(+0.12%) |
Aug 19, 2022 | 7.942 | 8.051 | 7.864 | 8.051 | 1,137 | +0.10(+1.24%) |
Aug 18, 2022 | 7.962 | 7.962 | 7.942 | 7.952 | 1,763 | -0.02(-0.25%) |
Aug 17, 2022 | 8.138 | 8.182 | 7.894 | 7.972 | 6,378 | -0.17(-2.05%) |
Aug 16, 2022 | 8.207 | 8.207 | 8.138 | 8.138 | 2,337 | +0.03(+0.38%) |
Aug 15, 2022 | 8.276 | 8.422 | 7.835 | 8.107 | 7,622 | -0.26(-3.06%) |
Aug 12, 2022 | 8.129 | 8.403 | 7.903 | 8.364 | 8,389 | +0.41(+5.17%) |
Aug 11, 2022 | 8.285 | 8.716 | 7.835 | 7.952 | 3,428 | -0.32(-3.91%) |
Aug 10, 2022 | 8.148 | 8.716 | 8.006 | 8.275 | 31,301 | +0.32(+4.06%) |
Aug 09, 2022 | 7.835 | 8.036 | 7.835 | 7.952 | 1,957 | +0.09(+1.17%) |
Aug 08, 2022 | 7.805 | 8.020 | 7.805 | 7.860 | 3,158 | +0.09(+1.13%) |
Aug 05, 2022 | 7.570 | 7.825 | 7.570 | 7.772 | 3,624 | +0.23(+3.07%) |
Aug 04, 2022 | 7.894 | 7.894 | 7.541 | 7.541 | 4,025 | -0.17(-2.16%) |
Aug 03, 2022 | 7.756 | 7.903 | 7.649 | 7.707 | 10,602 | +0.03(+0.45%) |
Aug 02, 2022 | 7.585 | 7.707 | 7.502 | 7.673 | 2,288 | +0.01(+0.19%) |
Aug 01, 2022 | 7.903 | 7.903 | 7.551 | 7.658 | 4,390 | -0.06(-0.76%) |
Jul 29, 2022 | 7.698 | 7.962 | 7.698 | 7.717 | 1,974 | +0.01(+0.13%) |
Jul 28, 2022 | 7.786 | 7.815 | 7.600 | 7.707 | 3,059 | -0.16(-1.99%) |
Jul 27, 2022 | 8.080 | 8.080 | 7.854 | 7.864 | 2,253 | -0.21(-2.61%) |
Jul 26, 2022 | 8.075 | 8.075 | 8.075 | 8.075 | 257 | -0.02(-0.30%) |
Jul 25, 2022 | 8.060 | 8.314 | 8.060 | 8.099 | 2,048 | +0.08(+0.98%) |
Jul 22, 2022 | 8.031 | 8.197 | 8.021 | 8.021 | 1,267 | -0.09(-1.09%) |
Jul 21, 2022 | 8.109 | 8.315 | 8.109 | 8.109 | 3,190 | +0.00(+0.00%) |
Jul 20, 2022 | 8.178 | 8.275 | 8.109 | 8.109 | 2,705 | -0.04(-0.48%) |
Jul 19, 2022 | 8.471 | 8.471 | 8.148 | 8.148 | 3,315 | -0.41(-4.81%) |
Jul 18, 2022 | 8.520 | 8.559 | 8.520 | 8.559 | 742 | -0.16(-1.80%) |
Jul 15, 2022 | 8.520 | 8.716 | 8.520 | 8.716 | 5,974 | +0.19(+2.24%) |
Jul 14, 2022 | 8.569 | 8.761 | 8.442 | 8.525 | 4,693 | -0.09(-1.08%) |
Jul 13, 2022 | 8.520 | 8.618 | 8.491 | 8.618 | 2,919 | +0.14(+1.62%) |
Jul 12, 2022 | 8.628 | 8.628 | 8.422 | 8.481 | 3,631 | -0.09(-1.03%) |
Jul 11, 2022 | 8.638 | 8.657 | 8.569 | 8.569 | 4,357 | +0.04(+0.46%) |
Jul 08, 2022 | 8.618 | 8.618 | 8.530 | 8.530 | 1,200 | +0.06(+0.70%) |
Jul 07, 2022 | 8.471 | 8.475 | 8.275 | 8.471 | 4,020 | +0.14(+1.64%) |
Jul 06, 2022 | 8.628 | 8.628 | 8.334 | 8.334 | 8,463 | -0.24(-2.85%) |
Jul 05, 2022 | 8.667 | 8.741 | 8.383 | 8.579 | 4,293 | -0.19(-2.12%) |
Jul 01, 2022 | 8.765 | 8.854 | 8.520 | 8.765 | 3,100 | -0.15(-1.65%) |
Jun 30, 2022 | 8.716 | 8.912 | 8.716 | 8.912 | 2,250 | +0.20(+2.25%) |
Jun 29, 2022 | 8.716 | 8.716 | 8.716 | 8.716 | 173 | +0.10(+1.14%) |
Jun 28, 2022 | 8.618 | 8.618 | 8.618 | 8.618 | 369 | +0.04(+0.48%) |
Jun 27, 2022 | 8.677 | 8.677 | 8.383 | 8.577 | 3,671 | -0.31(-3.44%) |
Jun 24, 2022 | 8.442 | 8.883 | 8.324 | 8.883 | 1,849 | +0.50(+5.96%) |
Jun 23, 2022 | 8.775 | 8.775 | 8.324 | 8.383 | 4,043 | -0.15(-1.72%) |
Jun 22, 2022 | 8.569 | 8.814 | 8.530 | 8.530 | 3,688 | -0.50(-5.50%) |
Jun 21, 2022 | 8.961 | 9.026 | 8.961 | 9.026 | 386 | +0.34(+3.91%) |
Jun 17, 2022 | 8.765 | 9.147 | 8.530 | 8.687 | 22,623 | +0.27(+3.20%) |
Jun 16, 2022 | 8.765 | 8.765 | 8.256 | 8.417 | 8,986 | -0.27(-3.10%) |
Jun 15, 2022 | 8.788 | 8.804 | 8.657 | 8.687 | 5,322 | +0.10(+1.14%) |
Jun 14, 2022 | 8.804 | 8.804 | 8.520 | 8.589 | 3,709 | -0.39(-4.36%) |
Jun 13, 2022 | 8.481 | 8.981 | 8.334 | 8.981 | 6,751 | -0.03(-0.33%) |
Jun 10, 2022 | 9.304 | 9.323 | 8.971 | 9.010 | 10,070 | -0.44(-4.66%) |
Jun 09, 2022 | 9.225 | 9.451 | 9.206 | 9.451 | 2,911 | +0.00(+0.00%) |
Jun 08, 2022 | 9.774 | 9.774 | 8.971 | 9.451 | 12,025 | -0.03(-0.31%) |
Jun 07, 2022 | 9.304 | 9.764 | 9.304 | 9.480 | 5,819 | +0.18(+1.89%) |
Jun 06, 2022 | 9.020 | 9.451 | 9.017 | 9.304 | 10,499 | +0.34(+3.77%) |
Jun 03, 2022 | 8.873 | 8.966 | 8.863 | 8.966 | 864 | +0.05(+0.60%) |
Jun 02, 2022 | 8.543 | 8.922 | 8.543 | 8.912 | 8,588 | +0.12(+1.34%) |