Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.190 | 7.298 | 6.960 | 7.010 | 500,579 | -0.05(-0.71%) |
Aug 30, 2022 | 7.200 | 7.250 | 6.920 | 7.060 | 558,949 | +0.00(+0.00%) |
Aug 29, 2022 | 7.220 | 7.420 | 7.060 | 7.060 | 621,036 | -0.31(-4.21%) |
Aug 26, 2022 | 7.850 | 8.050 | 7.350 | 7.370 | 784,758 | -0.48(-6.11%) |
Aug 25, 2022 | 7.860 | 8.060 | 7.800 | 7.850 | 768,950 | +0.06(+0.77%) |
Aug 24, 2022 | 7.640 | 8.045 | 7.470 | 7.790 | 556,609 | +0.18(+2.37%) |
Aug 23, 2022 | 7.790 | 7.940 | 7.580 | 7.610 | 658,841 | -0.15(-1.93%) |
Aug 22, 2022 | 7.900 | 8.120 | 7.621 | 7.760 | 628,867 | -0.21(-2.63%) |
Aug 19, 2022 | 8.150 | 8.280 | 7.890 | 7.970 | 463,682 | -0.37(-4.44%) |
Aug 18, 2022 | 8.300 | 8.380 | 8.000 | 8.340 | 485,544 | -0.03(-0.36%) |
Aug 17, 2022 | 8.390 | 8.640 | 8.320 | 8.370 | 681,932 | -0.17(-1.99%) |
Aug 16, 2022 | 8.670 | 8.890 | 8.280 | 8.540 | 701,599 | -0.38(-4.26%) |
Aug 15, 2022 | 8.930 | 9.020 | 8.655 | 8.920 | 767,425 | +0.08(+0.90%) |
Aug 12, 2022 | 8.410 | 8.945 | 8.310 | 8.840 | 758,561 | +0.50(+6.00%) |
Aug 11, 2022 | 8.800 | 9.290 | 8.300 | 8.340 | 948,059 | -0.36(-4.14%) |
Aug 10, 2022 | 8.090 | 8.770 | 8.040 | 8.700 | 1,051,347 | +0.92(+11.83%) |
Aug 09, 2022 | 8.160 | 8.380 | 7.720 | 7.780 | 1,011,219 | -0.49(-5.93%) |
Aug 08, 2022 | 8.720 | 8.860 | 8.010 | 8.270 | 1,377,453 | -0.48(-5.49%) |
Aug 05, 2022 | 7.820 | 8.880 | 7.640 | 8.750 | 1,187,102 | +0.77(+9.65%) |
Aug 04, 2022 | 7.850 | 8.080 | 7.800 | 7.980 | 1,165,444 | +0.20(+2.57%) |
Aug 03, 2022 | 7.610 | 8.015 | 7.560 | 7.780 | 1,440,153 | +0.27(+3.60%) |
Aug 02, 2022 | 6.660 | 7.695 | 6.650 | 7.510 | 1,518,094 | +0.78(+11.59%) |
Aug 01, 2022 | 6.780 | 7.050 | 6.650 | 6.730 | 969,128 | -0.13(-1.90%) |
Jul 29, 2022 | 7.340 | 7.340 | 6.750 | 6.860 | 1,610,613 | -0.48(-6.54%) |
Jul 28, 2022 | 7.610 | 7.740 | 7.300 | 7.340 | 981,276 | -0.30(-3.93%) |
Jul 27, 2022 | 7.380 | 7.760 | 7.231 | 7.640 | 845,121 | +0.34(+4.66%) |
Jul 26, 2022 | 7.280 | 7.440 | 7.110 | 7.300 | 710,239 | -0.07(-0.95%) |
Jul 25, 2022 | 7.460 | 7.620 | 7.211 | 7.370 | 867,173 | -0.09(-1.21%) |
Jul 22, 2022 | 8.070 | 8.073 | 7.330 | 7.460 | 1,370,035 | -0.64(-7.90%) |
Jul 21, 2022 | 8.110 | 8.420 | 7.878 | 8.100 | 1,314,852 | +0.26(+3.32%) |
Jul 20, 2022 | 7.150 | 7.900 | 7.130 | 7.840 | 1,373,182 | +0.70(+9.80%) |
Jul 19, 2022 | 6.810 | 7.220 | 6.695 | 7.140 | 2,119,419 | +0.33(+4.85%) |
Jul 18, 2022 | 6.980 | 7.190 | 6.710 | 6.810 | 3,937,727 | +0.14(+2.10%) |
Jul 15, 2022 | 8.470 | 8.500 | 6.150 | 6.670 | 13,273,163 | -5.40(-44.74%) |
Jul 14, 2022 | 12.54 | 12.61 | 11.99 | 12.07 | 537,776 | -0.60(-4.74%) |
Jul 13, 2022 | 11.64 | 12.92 | 11.59 | 12.67 | 534,888 | +0.60(+4.97%) |
Jul 12, 2022 | 12.16 | 12.53 | 11.65 | 12.07 | 490,086 | +0.01(+0.08%) |
Jul 11, 2022 | 12.50 | 12.66 | 11.97 | 12.06 | 407,785 | -0.54(-4.29%) |
Jul 08, 2022 | 12.65 | 12.99 | 12.29 | 12.60 | 518,355 | -0.26(-2.02%) |
Jul 07, 2022 | 12.09 | 13.03 | 12.01 | 12.86 | 601,130 | +0.75(+6.19%) |
Jul 06, 2022 | 12.05 | 12.41 | 11.92 | 12.11 | 788,473 | +0.11(+0.92%) |
Jul 05, 2022 | 10.71 | 12.02 | 10.55 | 12.00 | 634,321 | +1.12(+10.29%) |
Jul 01, 2022 | 10.45 | 11.03 | 10.32 | 10.88 | 474,863 | +0.42(+4.02%) |
Jun 30, 2022 | 10.85 | 11.00 | 10.29 | 10.46 | 645,527 | -0.66(-5.94%) |
Jun 29, 2022 | 11.03 | 11.34 | 10.86 | 11.12 | 778,849 | +0.00(+0.00%) |
Jun 28, 2022 | 11.24 | 11.46 | 10.91 | 11.12 | 1,047,536 | -0.10(-0.89%) |
Jun 27, 2022 | 11.43 | 11.58 | 10.97 | 11.22 | 866,755 | -0.22(-1.92%) |
Jun 24, 2022 | 10.43 | 11.44 | 10.43 | 11.44 | 1,598,046 | +1.01(+9.68%) |
Jun 23, 2022 | 9.820 | 10.45 | 9.750 | 10.43 | 615,611 | +0.73(+7.53%) |
Jun 22, 2022 | 9.160 | 9.915 | 9.120 | 9.700 | 485,606 | +0.34(+3.63%) |
Jun 21, 2022 | 9.130 | 9.710 | 9.130 | 9.360 | 576,810 | +0.31(+3.43%) |
Jun 17, 2022 | 8.640 | 9.285 | 8.500 | 9.050 | 1,442,260 | +0.70(+8.38%) |
Jun 16, 2022 | 8.400 | 8.450 | 8.110 | 8.350 | 1,001,115 | -0.39(-4.46%) |
Jun 15, 2022 | 8.980 | 9.270 | 8.570 | 8.740 | 1,507,563 | -0.13(-1.47%) |
Jun 14, 2022 | 8.700 | 8.935 | 8.330 | 8.870 | 746,206 | +0.22(+2.54%) |
Jun 13, 2022 | 8.760 | 8.960 | 8.510 | 8.650 | 898,428 | -0.51(-5.57%) |
Jun 10, 2022 | 9.290 | 9.580 | 8.950 | 9.160 | 553,710 | -0.45(-4.68%) |
Jun 09, 2022 | 10.17 | 10.17 | 9.600 | 9.610 | 588,008 | -0.70(-6.79%) |
Jun 08, 2022 | 10.05 | 10.51 | 9.940 | 10.31 | 507,858 | +0.26(+2.59%) |
Jun 07, 2022 | 9.480 | 10.10 | 9.390 | 10.05 | 617,636 | +0.46(+4.80%) |
Jun 06, 2022 | 10.34 | 10.50 | 9.470 | 9.590 | 670,210 | -0.55(-5.42%) |
Jun 03, 2022 | 10.32 | 10.55 | 9.975 | 10.14 | 812,411 | -0.43(-4.07%) |
Jun 02, 2022 | 9.950 | 10.77 | 9.950 | 10.57 | 418,598 | +0.55(+5.49%) |