Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.420 | 9.755 | 9.160 | 9.530 | 44,917 | +0.14(+1.49%) |
Aug 30, 2022 | 9.960 | 9.960 | 9.240 | 9.390 | 39,404 | -0.50(-5.06%) |
Aug 29, 2022 | 9.240 | 10.00 | 9.240 | 9.890 | 30,630 | +0.34(+3.56%) |
Aug 26, 2022 | 9.930 | 9.980 | 9.460 | 9.550 | 39,744 | -0.45(-4.50%) |
Aug 25, 2022 | 9.950 | 10.32 | 9.834 | 10.00 | 24,829 | +0.22(+2.25%) |
Aug 24, 2022 | 9.400 | 9.800 | 9.260 | 9.780 | 46,128 | +0.69(+7.59%) |
Aug 23, 2022 | 8.860 | 9.090 | 8.775 | 9.090 | 5,334 | +0.33(+3.77%) |
Aug 22, 2022 | 9.190 | 9.350 | 8.760 | 8.760 | 7,403 | -0.50(-5.40%) |
Aug 19, 2022 | 9.380 | 9.479 | 9.230 | 9.260 | 8,015 | -0.19(-2.01%) |
Aug 18, 2022 | 9.480 | 9.680 | 9.260 | 9.450 | 17,958 | -0.09(-0.94%) |
Aug 17, 2022 | 9.350 | 9.720 | 9.340 | 9.540 | 43,619 | +0.23(+2.47%) |
Aug 16, 2022 | 9.160 | 9.450 | 8.920 | 9.310 | 25,447 | +0.24(+2.65%) |
Aug 15, 2022 | 9.000 | 9.070 | 8.700 | 9.070 | 62,400 | +0.15(+1.68%) |
Aug 12, 2022 | 9.050 | 9.189 | 8.890 | 8.920 | 30,183 | -0.18(-1.98%) |
Aug 11, 2022 | 8.650 | 9.100 | 8.650 | 9.100 | 19,410 | +0.57(+6.68%) |
Aug 10, 2022 | 8.370 | 8.620 | 8.300 | 8.530 | 16,818 | +0.33(+4.02%) |
Aug 09, 2022 | 8.400 | 8.400 | 8.111 | 8.200 | 13,173 | -0.15(-1.80%) |
Aug 08, 2022 | 7.850 | 8.350 | 7.850 | 8.350 | 21,697 | +0.58(+7.46%) |
Aug 05, 2022 | 7.900 | 7.900 | 7.578 | 7.770 | 20,726 | -0.10(-1.27%) |
Aug 04, 2022 | 7.660 | 8.000 | 7.600 | 7.870 | 27,810 | +0.10(+1.29%) |
Aug 03, 2022 | 7.890 | 7.890 | 7.290 | 7.770 | 18,621 | +0.43(+5.86%) |
Aug 02, 2022 | 7.490 | 7.590 | 7.000 | 7.340 | 95,536 | -0.07(-0.94%) |
Aug 01, 2022 | 7.120 | 7.580 | 6.900 | 7.410 | 42,729 | +0.26(+3.64%) |
Jul 29, 2022 | 7.310 | 7.693 | 6.900 | 7.150 | 211,094 | +0.55(+8.33%) |
Jul 28, 2022 | 7.110 | 7.110 | 6.510 | 6.600 | 51,186 | -0.46(-6.52%) |
Jul 27, 2022 | 7.180 | 7.230 | 6.860 | 7.060 | 16,048 | +0.00(+0.00%) |
Jul 26, 2022 | 6.980 | 7.100 | 6.770 | 7.060 | 15,293 | +0.12(+1.73%) |
Jul 25, 2022 | 7.090 | 7.100 | 6.790 | 6.940 | 14,479 | -0.24(-3.34%) |
Jul 22, 2022 | 6.710 | 7.230 | 6.680 | 7.180 | 17,916 | +0.47(+7.00%) |
Jul 21, 2022 | 6.700 | 7.039 | 6.620 | 6.710 | 22,174 | +0.06(+0.90%) |
Jul 20, 2022 | 6.670 | 6.776 | 6.600 | 6.650 | 17,077 | -0.05(-0.75%) |
Jul 19, 2022 | 6.880 | 6.880 | 6.670 | 6.700 | 28,852 | -0.09(-1.33%) |
Jul 18, 2022 | 6.770 | 6.870 | 6.720 | 6.790 | 8,055 | +0.01(+0.15%) |
Jul 15, 2022 | 6.880 | 6.900 | 6.705 | 6.780 | 9,260 | -0.04(-0.59%) |
Jul 14, 2022 | 6.880 | 6.900 | 6.580 | 6.820 | 5,133 | -0.12(-1.73%) |
Jul 13, 2022 | 6.690 | 6.940 | 6.510 | 6.940 | 11,424 | +0.29(+4.36%) |
Jul 12, 2022 | 6.810 | 6.810 | 6.600 | 6.650 | 2,848 | -0.25(-3.62%) |
Jul 11, 2022 | 7.040 | 7.040 | 6.800 | 6.900 | 4,239 | -0.15(-2.13%) |
Jul 08, 2022 | 7.130 | 7.150 | 7.050 | 7.050 | 4,475 | +0.09(+1.29%) |
Jul 07, 2022 | 6.840 | 7.114 | 6.837 | 6.960 | 6,076 | +0.16(+2.35%) |
Jul 06, 2022 | 7.000 | 7.030 | 6.510 | 6.800 | 20,271 | -0.21(-3.00%) |
Jul 05, 2022 | 7.370 | 7.630 | 7.010 | 7.010 | 23,358 | -0.42(-5.65%) |
Jul 01, 2022 | 6.990 | 8.270 | 6.820 | 7.430 | 143,914 | +0.51(+7.37%) |
Jun 30, 2022 | 6.800 | 7.050 | 6.800 | 6.920 | 4,935 | +0.12(+1.76%) |
Jun 29, 2022 | 6.850 | 6.890 | 6.660 | 6.800 | 28,659 | -0.13(-1.88%) |
Jun 28, 2022 | 6.990 | 6.990 | 6.890 | 6.930 | 22,677 | -0.05(-0.72%) |
Jun 27, 2022 | 7.140 | 7.140 | 6.940 | 6.980 | 23,308 | -0.02(-0.29%) |
Jun 24, 2022 | 7.090 | 7.250 | 7.000 | 7.000 | 46,170 | -0.05(-0.71%) |
Jun 23, 2022 | 7.100 | 7.630 | 7.000 | 7.050 | 48,288 | +0.03(+0.43%) |
Jun 22, 2022 | 7.170 | 7.170 | 7.020 | 7.020 | 22,009 | -0.14(-1.96%) |
Jun 21, 2022 | 7.250 | 7.440 | 7.110 | 7.160 | 21,576 | -0.01(-0.14%) |
Jun 17, 2022 | 7.530 | 7.590 | 7.110 | 7.170 | 51,997 | -0.35(-4.65%) |
Jun 16, 2022 | 8.110 | 8.360 | 7.500 | 7.520 | 36,984 | -0.70(-8.52%) |
Jun 15, 2022 | 8.710 | 8.855 | 8.220 | 8.220 | 20,010 | -0.42(-4.86%) |
Jun 14, 2022 | 9.210 | 9.210 | 8.610 | 8.640 | 10,074 | -0.71(-7.59%) |
Jun 13, 2022 | 9.380 | 9.630 | 8.496 | 9.350 | 34,601 | +0.11(+1.19%) |
Jun 10, 2022 | 9.180 | 9.500 | 8.550 | 9.240 | 15,035 | +0.22(+2.44%) |
Jun 09, 2022 | 8.490 | 9.080 | 8.200 | 9.020 | 39,870 | +0.52(+6.12%) |
Jun 08, 2022 | 7.750 | 8.500 | 7.750 | 8.500 | 11,905 | +0.75(+9.68%) |
Jun 07, 2022 | 7.960 | 8.030 | 7.750 | 7.750 | 30,218 | -0.25(-3.12%) |
Jun 06, 2022 | 7.390 | 8.000 | 7.390 | 8.000 | 2,563 | +0.61(+8.25%) |
Jun 03, 2022 | 7.270 | 7.397 | 7.250 | 7.390 | 2,564 | -0.04(-0.54%) |
Jun 02, 2022 | 7.480 | 7.480 | 7.360 | 7.430 | 9,556 | +0.05(+0.68%) |