Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.616 | 8.701 | 8.247 | 8.513 | 12,057 | -0.09(-1.00%) |
Aug 30, 2022 | 8.813 | 8.965 | 8.487 | 8.598 | 9,814 | -0.18(-2.05%) |
Aug 29, 2022 | 8.787 | 8.907 | 8.710 | 8.779 | 13,790 | -0.18(-2.01%) |
Aug 26, 2022 | 9.173 | 9.173 | 8.830 | 8.959 | 12,777 | -0.15(-1.60%) |
Aug 25, 2022 | 9.147 | 9.147 | 8.924 | 9.104 | 13,896 | +0.03(+0.28%) |
Aug 24, 2022 | 9.293 | 9.317 | 8.993 | 9.079 | 21,449 | -0.21(-2.31%) |
Aug 23, 2022 | 9.404 | 9.430 | 9.241 | 9.293 | 11,699 | -0.02(-0.18%) |
Aug 22, 2022 | 9.524 | 9.773 | 9.241 | 9.310 | 17,699 | -0.23(-2.43%) |
Aug 19, 2022 | 9.490 | 9.694 | 9.310 | 9.542 | 13,378 | -0.13(-1.33%) |
Aug 18, 2022 | 9.584 | 9.696 | 9.310 | 9.670 | 12,888 | +0.02(+0.18%) |
Aug 17, 2022 | 9.644 | 9.957 | 9.644 | 9.653 | 8,234 | -0.21(-2.09%) |
Aug 16, 2022 | 9.859 | 10.01 | 9.764 | 9.859 | 18,304 | +0.04(+0.44%) |
Aug 15, 2022 | 9.859 | 9.944 | 9.609 | 9.816 | 20,495 | -0.21(-2.14%) |
Aug 12, 2022 | 9.782 | 10.15 | 9.572 | 10.03 | 104,232 | +0.39(+4.09%) |
Aug 11, 2022 | 9.842 | 9.842 | 9.533 | 9.636 | 34,557 | -0.08(-0.79%) |
Aug 10, 2022 | 9.824 | 9.824 | 9.585 | 9.713 | 35,475 | +0.13(+1.34%) |
Aug 09, 2022 | 9.756 | 9.833 | 9.375 | 9.584 | 27,673 | -0.36(-3.62%) |
Aug 08, 2022 | 9.478 | 10.01 | 9.478 | 9.944 | 32,001 | +0.46(+4.83%) |
Aug 05, 2022 | 9.512 | 9.529 | 9.389 | 9.486 | 12,576 | -0.02(-0.18%) |
Aug 04, 2022 | 10.03 | 10.03 | 9.393 | 9.503 | 148,424 | -0.58(-5.72%) |
Aug 03, 2022 | 9.164 | 10.18 | 9.164 | 10.08 | 118,109 | +1.04(+11.55%) |
Aug 02, 2022 | 9.274 | 9.317 | 9.003 | 9.037 | 13,995 | -0.23(-2.47%) |
Aug 01, 2022 | 9.215 | 9.445 | 9.037 | 9.266 | 24,084 | +0.05(+0.55%) |
Jul 29, 2022 | 9.223 | 9.334 | 8.926 | 9.215 | 28,358 | -0.01(-0.09%) |
Jul 28, 2022 | 8.952 | 9.223 | 8.909 | 9.223 | 26,235 | +0.27(+3.03%) |
Jul 27, 2022 | 8.604 | 8.952 | 8.392 | 8.952 | 473,874 | +0.55(+6.57%) |
Jul 26, 2022 | 8.570 | 8.594 | 8.349 | 8.400 | 11,568 | -0.23(-2.65%) |
Jul 25, 2022 | 8.807 | 8.858 | 8.536 | 8.629 | 10,649 | -0.03(-0.39%) |
Jul 22, 2022 | 8.782 | 8.867 | 8.604 | 8.663 | 9,497 | -0.12(-1.35%) |
Jul 21, 2022 | 8.748 | 8.964 | 8.604 | 8.782 | 17,048 | -0.03(-0.38%) |
Jul 20, 2022 | 8.417 | 8.909 | 8.417 | 8.816 | 19,271 | +0.43(+5.16%) |
Jul 19, 2022 | 8.349 | 8.451 | 8.247 | 8.383 | 9,166 | +0.17(+2.07%) |
Jul 18, 2022 | 8.349 | 8.349 | 8.213 | 8.213 | 5,942 | -0.25(-2.91%) |
Jul 15, 2022 | 7.908 | 8.460 | 7.806 | 8.460 | 17,515 | +0.77(+10.04%) |
Jul 14, 2022 | 7.637 | 7.781 | 7.589 | 7.687 | 8,751 | -0.05(-0.66%) |
Jul 13, 2022 | 7.594 | 7.785 | 7.594 | 7.738 | 3,190 | +0.13(+1.67%) |
Jul 12, 2022 | 7.552 | 7.679 | 7.458 | 7.611 | 8,513 | +0.14(+1.82%) |
Jul 11, 2022 | 7.713 | 7.806 | 7.399 | 7.475 | 18,242 | -0.24(-3.08%) |
Jul 08, 2022 | 7.670 | 7.871 | 7.670 | 7.713 | 5,387 | +0.05(+0.66%) |
Jul 07, 2022 | 7.569 | 7.772 | 7.569 | 7.662 | 9,185 | +0.14(+1.92%) |
Jul 06, 2022 | 7.730 | 7.730 | 7.433 | 7.518 | 10,186 | -0.12(-1.56%) |
Jul 05, 2022 | 7.764 | 7.933 | 7.620 | 7.637 | 41,083 | -0.33(-4.15%) |
Jul 01, 2022 | 7.967 | 8.027 | 7.738 | 7.967 | 10,187 | -0.10(-1.26%) |
Jun 30, 2022 | 7.628 | 8.163 | 7.628 | 8.069 | 13,077 | +0.43(+5.67%) |
Jun 29, 2022 | 7.543 | 7.721 | 7.467 | 7.637 | 18,463 | +0.20(+2.62%) |
Jun 28, 2022 | 7.653 | 7.823 | 7.382 | 7.441 | 14,926 | -0.14(-1.79%) |
Jun 27, 2022 | 7.976 | 7.976 | 7.484 | 7.577 | 12,236 | -0.20(-2.51%) |
Jun 24, 2022 | 7.323 | 7.798 | 7.263 | 7.772 | 43,285 | +0.42(+5.77%) |
Jun 23, 2022 | 7.407 | 7.519 | 7.238 | 7.348 | 21,903 | -0.18(-2.37%) |
Jun 22, 2022 | 7.620 | 7.662 | 7.467 | 7.526 | 20,291 | -0.11(-1.44%) |
Jun 21, 2022 | 7.382 | 7.670 | 7.119 | 7.637 | 31,079 | +0.52(+7.27%) |
Jun 17, 2022 | 7.450 | 7.747 | 7.060 | 7.119 | 73,111 | -0.31(-4.22%) |
Jun 16, 2022 | 7.789 | 8.137 | 7.399 | 7.433 | 81,183 | -0.55(-6.91%) |
Jun 15, 2022 | 8.171 | 8.349 | 7.976 | 7.984 | 20,174 | +0.01(+0.11%) |
Jun 14, 2022 | 7.908 | 8.069 | 7.900 | 7.976 | 12,762 | +0.07(+0.86%) |
Jun 13, 2022 | 7.917 | 8.152 | 7.789 | 7.908 | 62,200 | -0.12(-1.48%) |
Jun 10, 2022 | 8.383 | 8.383 | 7.781 | 8.027 | 27,851 | -0.31(-3.76%) |
Jun 09, 2022 | 8.909 | 8.909 | 8.341 | 8.341 | 27,849 | -0.57(-6.38%) |
Jun 08, 2022 | 9.198 | 9.300 | 8.723 | 8.909 | 20,248 | -0.38(-4.11%) |
Jun 07, 2022 | 8.960 | 9.342 | 8.960 | 9.291 | 7,113 | +0.25(+2.82%) |
Jun 06, 2022 | 9.427 | 9.580 | 9.003 | 9.037 | 11,319 | -0.30(-3.18%) |
Jun 03, 2022 | 9.198 | 9.503 | 9.096 | 9.334 | 14,009 | -0.03(-0.36%) |
Jun 02, 2022 | 9.011 | 9.435 | 9.011 | 9.367 | 10,654 | +0.45(+5.04%) |