Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.890 | 6.961 | 6.350 | 6.480 | 515,416 | -0.45(-6.49%) |
Aug 30, 2022 | 7.060 | 7.090 | 6.870 | 6.930 | 265,205 | -0.12(-1.70%) |
Aug 29, 2022 | 7.400 | 7.410 | 6.990 | 7.050 | 285,038 | -0.39(-5.24%) |
Aug 26, 2022 | 7.260 | 7.520 | 7.150 | 7.440 | 511,502 | +0.23(+3.19%) |
Aug 25, 2022 | 7.000 | 7.230 | 6.810 | 7.210 | 464,229 | +0.25(+3.59%) |
Aug 24, 2022 | 7.250 | 7.390 | 6.950 | 6.960 | 373,523 | -0.16(-2.25%) |
Aug 23, 2022 | 8.120 | 8.180 | 7.090 | 7.120 | 730,589 | -0.67(-8.60%) |
Aug 22, 2022 | 7.600 | 7.910 | 7.500 | 7.790 | 418,111 | +0.47(+6.42%) |
Aug 19, 2022 | 7.470 | 7.532 | 7.220 | 7.320 | 178,696 | -0.19(-2.53%) |
Aug 18, 2022 | 7.320 | 7.510 | 7.250 | 7.510 | 286,921 | +0.22(+3.02%) |
Aug 17, 2022 | 7.800 | 7.910 | 7.230 | 7.290 | 370,198 | -0.51(-6.54%) |
Aug 16, 2022 | 8.180 | 8.545 | 7.730 | 7.800 | 288,070 | -0.69(-8.13%) |
Aug 15, 2022 | 8.420 | 8.650 | 8.190 | 8.490 | 132,477 | -0.01(-0.12%) |
Aug 12, 2022 | 8.250 | 8.500 | 8.180 | 8.500 | 76,407 | +0.32(+3.91%) |
Aug 11, 2022 | 8.090 | 8.252 | 8.060 | 8.180 | 73,901 | +0.13(+1.61%) |
Aug 10, 2022 | 8.020 | 8.210 | 8.020 | 8.050 | 61,868 | +0.05(+0.63%) |
Aug 09, 2022 | 7.960 | 8.100 | 7.850 | 8.000 | 71,857 | +0.02(+0.25%) |
Aug 08, 2022 | 8.150 | 8.400 | 7.890 | 7.980 | 156,910 | -0.03(-0.37%) |
Aug 05, 2022 | 7.970 | 8.240 | 7.940 | 8.010 | 51,505 | -0.06(-0.74%) |
Aug 04, 2022 | 8.000 | 8.245 | 7.995 | 8.070 | 214,013 | +0.04(+0.50%) |
Aug 03, 2022 | 8.330 | 8.330 | 7.980 | 8.030 | 241,794 | -0.17(-2.07%) |
Aug 02, 2022 | 8.290 | 8.310 | 8.120 | 8.200 | 83,200 | -0.04(-0.49%) |
Aug 01, 2022 | 8.580 | 8.660 | 8.210 | 8.240 | 149,272 | -0.37(-4.30%) |
Jul 29, 2022 | 8.330 | 8.660 | 8.201 | 8.610 | 153,872 | +0.30(+3.61%) |
Jul 28, 2022 | 8.410 | 8.670 | 8.185 | 8.310 | 91,103 | -0.10(-1.19%) |
Jul 27, 2022 | 8.620 | 8.825 | 8.310 | 8.410 | 86,568 | -0.19(-2.21%) |
Jul 26, 2022 | 8.120 | 8.620 | 8.010 | 8.600 | 96,105 | +0.39(+4.75%) |
Jul 25, 2022 | 8.450 | 8.470 | 8.130 | 8.210 | 87,649 | +0.04(+0.49%) |
Jul 22, 2022 | 8.710 | 8.820 | 8.130 | 8.170 | 131,779 | -0.59(-6.74%) |
Jul 21, 2022 | 8.810 | 8.841 | 8.630 | 8.760 | 99,703 | -0.04(-0.45%) |
Jul 20, 2022 | 8.810 | 9.130 | 8.610 | 8.800 | 93,944 | +0.13(+1.50%) |
Jul 19, 2022 | 8.770 | 9.010 | 8.585 | 8.670 | 131,657 | +0.07(+0.81%) |
Jul 18, 2022 | 8.630 | 8.870 | 8.470 | 8.600 | 104,810 | +0.13(+1.53%) |
Jul 15, 2022 | 8.760 | 8.900 | 8.370 | 8.470 | 79,417 | -0.13(-1.51%) |
Jul 14, 2022 | 8.940 | 9.090 | 8.570 | 8.600 | 129,707 | -0.37(-4.12%) |
Jul 13, 2022 | 8.550 | 9.295 | 8.440 | 8.970 | 272,191 | +0.27(+3.10%) |
Jul 12, 2022 | 9.000 | 9.308 | 8.590 | 8.700 | 257,539 | -0.30(-3.33%) |
Jul 11, 2022 | 9.500 | 9.500 | 8.840 | 9.000 | 161,184 | -0.37(-3.95%) |
Jul 08, 2022 | 9.660 | 9.830 | 9.330 | 9.370 | 140,597 | -0.19(-1.99%) |
Jul 07, 2022 | 10.35 | 10.45 | 9.260 | 9.560 | 415,456 | -0.79(-7.63%) |
Jul 06, 2022 | 10.48 | 10.61 | 10.30 | 10.35 | 44,437 | -0.21(-1.99%) |
Jul 05, 2022 | 10.66 | 10.66 | 10.31 | 10.56 | 41,675 | -0.09(-0.85%) |
Jul 01, 2022 | 10.46 | 10.81 | 10.14 | 10.65 | 69,661 | +0.21(+2.01%) |
Jun 30, 2022 | 10.22 | 10.52 | 10.08 | 10.44 | 93,479 | +0.14(+1.36%) |
Jun 29, 2022 | 10.29 | 10.46 | 10.04 | 10.30 | 32,412 | +0.07(+0.68%) |
Jun 28, 2022 | 10.70 | 10.70 | 10.06 | 10.23 | 79,679 | -0.30(-2.85%) |
Jun 27, 2022 | 11.00 | 11.00 | 10.50 | 10.53 | 66,023 | -0.47(-4.27%) |
Jun 24, 2022 | 11.23 | 11.24 | 10.83 | 11.00 | 143,173 | -0.11(-0.99%) |
Jun 23, 2022 | 10.96 | 11.53 | 10.88 | 11.11 | 76,708 | +0.15(+1.37%) |
Jun 22, 2022 | 10.70 | 11.29 | 10.54 | 10.96 | 89,583 | +0.24(+2.24%) |
Jun 21, 2022 | 10.41 | 10.94 | 10.22 | 10.72 | 144,384 | +0.56(+5.51%) |
Jun 17, 2022 | 10.04 | 10.47 | 10.04 | 10.16 | 168,440 | +0.16(+1.60%) |
Jun 16, 2022 | 10.25 | 10.47 | 10.00 | 10.00 | 113,127 | -0.46(-4.40%) |
Jun 15, 2022 | 10.04 | 10.63 | 9.850 | 10.46 | 316,813 | +0.35(+3.46%) |
Jun 14, 2022 | 10.64 | 10.67 | 10.06 | 10.11 | 77,327 | -0.68(-6.30%) |
Jun 13, 2022 | 10.44 | 10.90 | 10.04 | 10.79 | 170,726 | +0.14(+1.31%) |
Jun 10, 2022 | 11.26 | 11.29 | 10.33 | 10.65 | 298,252 | -0.74(-6.50%) |
Jun 09, 2022 | 11.91 | 11.94 | 11.37 | 11.39 | 42,195 | -0.60(-5.00%) |
Jun 08, 2022 | 12.16 | 12.21 | 11.80 | 11.99 | 104,933 | -0.13(-1.07%) |
Jun 07, 2022 | 12.45 | 12.66 | 11.92 | 12.12 | 77,588 | -0.32(-2.57%) |
Jun 06, 2022 | 12.23 | 12.49 | 12.08 | 12.44 | 98,486 | +0.36(+2.98%) |
Jun 03, 2022 | 12.30 | 12.77 | 11.98 | 12.08 | 105,759 | -0.27(-2.19%) |
Jun 02, 2022 | 11.95 | 12.45 | 11.95 | 12.35 | 54,057 | +0.40(+3.35%) |