Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.380 | 7.650 | 7.130 | 7.450 | 36,717 | +0.24(+3.33%) |
Aug 30, 2022 | 7.690 | 7.700 | 7.175 | 7.210 | 54,929 | -0.50(-6.49%) |
Aug 29, 2022 | 7.840 | 7.840 | 7.600 | 7.710 | 42,295 | -0.13(-1.66%) |
Aug 26, 2022 | 8.480 | 8.540 | 7.800 | 7.840 | 37,178 | -0.57(-6.78%) |
Aug 25, 2022 | 8.310 | 8.630 | 8.100 | 8.410 | 51,680 | +0.21(+2.56%) |
Aug 24, 2022 | 7.950 | 8.270 | 7.930 | 8.200 | 32,953 | +0.35(+4.46%) |
Aug 23, 2022 | 7.900 | 7.925 | 7.660 | 7.850 | 52,950 | +0.00(+0.00%) |
Aug 22, 2022 | 8.020 | 8.150 | 7.790 | 7.850 | 44,820 | -0.38(-4.62%) |
Aug 19, 2022 | 8.270 | 8.450 | 8.070 | 8.230 | 31,125 | +0.05(+0.61%) |
Aug 18, 2022 | 8.210 | 8.360 | 8.140 | 8.180 | 31,018 | -0.12(-1.45%) |
Aug 17, 2022 | 8.380 | 8.600 | 8.230 | 8.300 | 30,129 | -0.12(-1.43%) |
Aug 16, 2022 | 8.720 | 8.720 | 8.350 | 8.420 | 62,027 | -0.24(-2.77%) |
Aug 15, 2022 | 8.570 | 8.776 | 8.500 | 8.660 | 73,090 | +0.13(+1.52%) |
Aug 12, 2022 | 8.630 | 8.650 | 8.260 | 8.530 | 55,035 | +0.20(+2.40%) |
Aug 11, 2022 | 8.360 | 8.980 | 8.140 | 8.330 | 64,542 | -0.58(-6.51%) |
Aug 10, 2022 | 8.350 | 8.910 | 8.210 | 8.910 | 37,710 | +0.71(+8.66%) |
Aug 09, 2022 | 8.620 | 8.880 | 8.050 | 8.200 | 55,369 | -0.43(-4.98%) |
Aug 08, 2022 | 8.530 | 8.940 | 8.450 | 8.630 | 58,922 | +0.06(+0.70%) |
Aug 05, 2022 | 8.190 | 8.710 | 8.190 | 8.570 | 71,391 | +0.27(+3.25%) |
Aug 04, 2022 | 7.700 | 8.479 | 7.690 | 8.300 | 124,239 | +0.70(+9.21%) |
Aug 03, 2022 | 7.730 | 7.870 | 7.590 | 7.600 | 17,734 | +0.08(+1.06%) |
Aug 02, 2022 | 7.580 | 7.690 | 7.310 | 7.520 | 59,775 | +0.08(+1.08%) |
Aug 01, 2022 | 7.820 | 7.970 | 7.350 | 7.440 | 35,189 | -0.40(-5.10%) |
Jul 29, 2022 | 8.140 | 8.180 | 7.700 | 7.840 | 31,730 | -0.32(-3.92%) |
Jul 28, 2022 | 8.230 | 8.420 | 8.100 | 8.160 | 29,123 | -0.16(-1.92%) |
Jul 27, 2022 | 8.160 | 8.490 | 8.050 | 8.320 | 35,813 | +0.26(+3.23%) |
Jul 26, 2022 | 8.050 | 8.370 | 7.820 | 8.060 | 42,171 | -0.08(-0.98%) |
Jul 25, 2022 | 8.480 | 8.480 | 7.650 | 8.140 | 76,671 | -0.23(-2.75%) |
Jul 22, 2022 | 8.530 | 8.650 | 8.335 | 8.370 | 27,907 | -0.27(-3.13%) |
Jul 21, 2022 | 8.400 | 8.820 | 8.400 | 8.640 | 36,581 | -0.01(-0.12%) |
Jul 20, 2022 | 9.160 | 9.236 | 8.550 | 8.650 | 127,371 | -0.43(-4.74%) |
Jul 19, 2022 | 9.102 | 9.243 | 8.910 | 9.080 | 94,414 | +0.09(+1.00%) |
Jul 18, 2022 | 9.040 | 9.310 | 8.890 | 8.990 | 28,938 | -0.07(-0.77%) |
Jul 15, 2022 | 9.200 | 9.270 | 9.020 | 9.060 | 48,571 | +0.03(+0.33%) |
Jul 14, 2022 | 8.850 | 9.190 | 8.350 | 9.030 | 42,168 | +0.09(+1.01%) |
Jul 13, 2022 | 8.810 | 9.309 | 8.810 | 8.940 | 90,702 | +0.07(+0.79%) |
Jul 12, 2022 | 8.490 | 8.950 | 8.241 | 8.870 | 50,515 | +0.35(+4.11%) |
Jul 11, 2022 | 8.740 | 8.990 | 8.300 | 8.520 | 40,256 | -0.22(-2.52%) |
Jul 08, 2022 | 8.580 | 8.990 | 8.580 | 8.740 | 90,602 | +0.04(+0.46%) |
Jul 07, 2022 | 8.600 | 8.860 | 8.450 | 8.700 | 96,395 | +0.24(+2.84%) |
Jul 06, 2022 | 8.140 | 8.900 | 8.140 | 8.460 | 157,056 | +0.31(+3.80%) |
Jul 05, 2022 | 8.130 | 8.530 | 8.110 | 8.150 | 85,489 | -0.03(-0.37%) |
Jul 01, 2022 | 8.240 | 8.557 | 8.100 | 8.180 | 58,826 | -0.01(-0.12%) |
Jun 30, 2022 | 7.620 | 8.387 | 7.620 | 8.190 | 63,695 | +0.38(+4.87%) |
Jun 29, 2022 | 8.040 | 8.040 | 7.550 | 7.810 | 79,720 | -0.17(-2.13%) |
Jun 28, 2022 | 8.450 | 8.460 | 7.580 | 7.980 | 85,656 | -0.37(-4.43%) |
Jun 27, 2022 | 8.150 | 8.800 | 7.820 | 8.350 | 139,224 | +0.15(+1.83%) |
Jun 24, 2022 | 8.000 | 8.880 | 7.280 | 8.200 | 2,537,024 | +0.31(+3.93%) |
Jun 23, 2022 | 7.610 | 8.080 | 7.460 | 7.890 | 167,862 | +0.44(+5.91%) |
Jun 22, 2022 | 6.840 | 7.690 | 6.160 | 7.450 | 142,751 | +0.51(+7.35%) |
Jun 21, 2022 | 6.620 | 7.130 | 6.620 | 6.940 | 155,341 | +0.34(+5.15%) |
Jun 17, 2022 | 6.250 | 6.820 | 6.240 | 6.600 | 208,967 | +0.42(+6.80%) |
Jun 16, 2022 | 6.570 | 7.010 | 6.050 | 6.180 | 127,538 | -0.57(-8.44%) |
Jun 15, 2022 | 6.620 | 6.950 | 6.620 | 6.750 | 93,027 | +0.14(+2.12%) |
Jun 14, 2022 | 6.600 | 6.740 | 6.465 | 6.610 | 87,271 | +0.05(+0.76%) |
Jun 13, 2022 | 6.510 | 6.670 | 6.195 | 6.560 | 152,533 | -0.19(-2.81%) |
Jun 10, 2022 | 6.940 | 6.990 | 6.720 | 6.750 | 90,170 | -0.26(-3.71%) |
Jun 09, 2022 | 7.050 | 7.235 | 6.835 | 7.010 | 142,199 | -0.05(-0.71%) |
Jun 08, 2022 | 7.620 | 8.250 | 6.920 | 7.060 | 170,439 | -0.51(-6.74%) |
Jun 07, 2022 | 6.140 | 7.590 | 6.140 | 7.570 | 323,499 | +1.38(+22.29%) |
Jun 06, 2022 | 5.990 | 6.440 | 5.950 | 6.190 | 171,386 | +0.24(+4.03%) |
Jun 03, 2022 | 5.450 | 6.046 | 5.395 | 5.950 | 134,576 | +0.47(+8.58%) |
Jun 02, 2022 | 5.140 | 5.660 | 5.140 | 5.480 | 122,085 | +0.29(+5.59%) |