Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.890 | 7.890 | 7.480 | 7.490 | 6,377 | -0.09(-1.19%) |
Aug 30, 2022 | 8.080 | 8.080 | 7.580 | 7.580 | 2,527 | -0.17(-2.19%) |
Aug 29, 2022 | 7.800 | 7.800 | 7.750 | 7.750 | 2,966 | -0.11(-1.40%) |
Aug 26, 2022 | 8.060 | 8.060 | 7.840 | 7.860 | 9,960 | -0.08(-1.01%) |
Aug 25, 2022 | 8.000 | 8.000 | 7.910 | 7.940 | 8,063 | +0.07(+0.89%) |
Aug 24, 2022 | 8.020 | 8.020 | 7.860 | 7.870 | 23,260 | -0.10(-1.25%) |
Aug 23, 2022 | 8.000 | 8.000 | 7.970 | 7.970 | 7,442 | -0.05(-0.62%) |
Aug 22, 2022 | 8.180 | 8.180 | 8.020 | 8.020 | 4,574 | -0.12(-1.47%) |
Aug 19, 2022 | 8.270 | 8.270 | 8.130 | 8.140 | 13,318 | -0.10(-1.21%) |
Aug 18, 2022 | 8.200 | 8.260 | 8.200 | 8.240 | 12,777 | +0.04(+0.49%) |
Aug 17, 2022 | 8.250 | 8.250 | 8.160 | 8.200 | 10,841 | -0.03(-0.36%) |
Aug 16, 2022 | 8.220 | 8.240 | 8.150 | 8.230 | 23,525 | +0.11(+1.35%) |
Aug 15, 2022 | 8.150 | 8.150 | 8.090 | 8.120 | 19,107 | -0.03(-0.37%) |
Aug 12, 2022 | 8.100 | 8.150 | 8.000 | 8.150 | 4,010 | +0.13(+1.62%) |
Aug 11, 2022 | 8.020 | 8.030 | 8.020 | 8.020 | 4,304 | +0.05(+0.63%) |
Aug 10, 2022 | 7.970 | 7.970 | 7.970 | 7.970 | 560 | +0.19(+2.44%) |
Aug 09, 2022 | 7.840 | 7.840 | 7.780 | 7.780 | 4,988 | -0.05(-0.64%) |
Aug 08, 2022 | 7.840 | 7.860 | 7.830 | 7.830 | 5,781 | -0.02(-0.25%) |
Aug 05, 2022 | 7.860 | 7.860 | 7.830 | 7.850 | 2,877 | -0.01(-0.13%) |
Aug 04, 2022 | 7.910 | 7.910 | 7.860 | 7.860 | 1,859 | +0.00(+0.00%) |
Aug 03, 2022 | 7.790 | 7.860 | 7.790 | 7.860 | 10,939 | +0.15(+1.95%) |
Aug 02, 2022 | 7.860 | 7.860 | 7.710 | 7.710 | 1,889 | -0.13(-1.66%) |
Jul 29, 2022 | 7.840 | 0 | +0.13(+1.69%) | |||
Jul 28, 2022 | 7.740 | 7.740 | 7.620 | 7.710 | 7,549 | -0.04(-0.52%) |
Jul 27, 2022 | 7.700 | 7.820 | 7.700 | 7.750 | 12,071 | +0.08(+1.04%) |
Jul 26, 2022 | 7.770 | 7.770 | 7.630 | 7.670 | 23,041 | -0.02(-0.26%) |
Jul 25, 2022 | 7.680 | 7.850 | 7.680 | 7.690 | 26,855 | +0.07(+0.92%) |
Jul 22, 2022 | 7.680 | 7.680 | 7.620 | 7.620 | 5,879 | +0.00(+0.00%) |
Jul 21, 2022 | 7.630 | 7.630 | 7.620 | 7.620 | 5,280 | -0.02(-0.26%) |
Jul 20, 2022 | 7.600 | 7.640 | 7.600 | 7.640 | 2,223 | +0.04(+0.53%) |
Jul 19, 2022 | 7.610 | 7.610 | 7.590 | 7.600 | 44,952 | +0.18(+2.43%) |
Jul 18, 2022 | 7.450 | 7.450 | 7.420 | 7.420 | 3,421 | +0.12(+1.64%) |
Jul 15, 2022 | 7.410 | 7.410 | 7.300 | 7.300 | 6,820 | +0.03(+0.41%) |
Jul 14, 2022 | 7.300 | 7.360 | 7.270 | 7.270 | 4,093 | -0.29(-3.84%) |
Jul 13, 2022 | 7.550 | 7.560 | 7.470 | 7.560 | 1,119 | -0.12(-1.56%) |
Jul 12, 2022 | 7.710 | 7.730 | 7.680 | 7.680 | 9,733 | -0.02(-0.26%) |
Jul 11, 2022 | 7.690 | 7.700 | 7.690 | 7.700 | 1,840 | -0.07(-0.90%) |
Jul 08, 2022 | 7.770 | 7.770 | 7.770 | 7.770 | 290 | +0.03(+0.39%) |
Jul 07, 2022 | 7.700 | 7.760 | 7.700 | 7.740 | 8,600 | +0.16(+2.11%) |
Jul 06, 2022 | 7.520 | 7.580 | 7.510 | 7.580 | 1,285 | -0.02(-0.26%) |
Jul 05, 2022 | 7.480 | 7.600 | 7.480 | 7.600 | 650 | +0.00(+0.00%) |
Jun 30, 2022 | 7.600 | 7.600 | 221 | -0.07(-0.91%) | ||
Jun 29, 2022 | 7.660 | 7.670 | 7.610 | 7.670 | 11,392 | -0.07(-0.90%) |
Jun 28, 2022 | 7.830 | 7.830 | 7.730 | 7.740 | 4,200 | +0.02(+0.26%) |
Jun 27, 2022 | 7.740 | 7.740 | 7.720 | 7.720 | 6,175 | +0.08(+1.05%) |
Jun 24, 2022 | 7.590 | 7.650 | 7.590 | 7.640 | 6,307 | +0.14(+1.87%) |
Jun 23, 2022 | 7.700 | 7.700 | 7.500 | 7.500 | 13,489 | -0.23(-2.98%) |
Jun 22, 2022 | 7.720 | 7.770 | 7.720 | 7.730 | 24,767 | -0.16(-2.03%) |
Jun 21, 2022 | 7.690 | 7.900 | 7.690 | 7.890 | 4,212 | +0.05(+0.64%) |
Jun 20, 2022 | 8.090 | 8.090 | 7.740 | 7.840 | 1,815 | +0.15(+1.95%) |
Jun 17, 2022 | 7.780 | 7.790 | 7.640 | 7.690 | 8,989 | +0.01(+0.13%) |
Jun 16, 2022 | 7.800 | 7.800 | 7.670 | 7.680 | 27,551 | -0.32(-4.00%) |
Jun 15, 2022 | 8.020 | 8.050 | 7.950 | 8.000 | 18,238 | +0.07(+0.88%) |
Jun 14, 2022 | 8.250 | 8.250 | 7.890 | 7.930 | 7,335 | -0.07(-0.88%) |
Jun 13, 2022 | 8.190 | 8.190 | 8.000 | 8.000 | 19,464 | -0.22(-2.68%) |
Jun 10, 2022 | 8.470 | 8.470 | 8.220 | 8.220 | 30,922 | -0.24(-2.84%) |
Jun 09, 2022 | 8.530 | 8.550 | 8.460 | 8.460 | 9,230 | -0.10(-1.17%) |
Jun 08, 2022 | 8.600 | 8.600 | 8.510 | 8.560 | 25,671 | -0.09(-1.04%) |
Jun 07, 2022 | 8.570 | 8.660 | 8.570 | 8.650 | 3,345 | +0.04(+0.46%) |
Jun 06, 2022 | 8.670 | 8.670 | 8.580 | 8.610 | 17,726 | +0.06(+0.70%) |
Jun 03, 2022 | 8.600 | 8.600 | 8.550 | 8.550 | 7,800 | -0.13(-1.50%) |
Jun 02, 2022 | 8.590 | 8.680 | 8.570 | 8.680 | 25,703 | +0.07(+0.81%) |