Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.406 | 8.481 | 8.406 | 8.434 | 36,009 | +0.01(+0.11%) |
Aug 30, 2022 | 8.350 | 8.462 | 8.285 | 8.425 | 59,761 | +0.07(+0.89%) |
Aug 29, 2022 | 8.369 | 8.432 | 8.266 | 8.350 | 33,520 | +0.01(+0.11%) |
Aug 26, 2022 | 8.322 | 8.462 | 8.303 | 8.341 | 36,564 | +0.06(+0.69%) |
Aug 25, 2022 | 8.266 | 8.350 | 8.263 | 8.284 | 25,850 | +0.01(+0.18%) |
Aug 24, 2022 | 8.257 | 8.322 | 8.257 | 8.269 | 26,582 | +0.01(+0.14%) |
Aug 23, 2022 | 8.238 | 8.275 | 8.229 | 8.257 | 31,579 | -0.02(-0.23%) |
Aug 22, 2022 | 8.350 | 8.527 | 8.248 | 8.275 | 49,058 | -0.07(-0.78%) |
Aug 19, 2022 | 8.322 | 8.400 | 8.322 | 8.341 | 53,168 | -0.03(-0.33%) |
Aug 18, 2022 | 8.378 | 8.490 | 8.350 | 8.369 | 45,313 | +0.00(+0.00%) |
Aug 17, 2022 | 8.397 | 8.443 | 8.350 | 8.369 | 29,650 | -0.07(-0.77%) |
Aug 16, 2022 | 8.518 | 8.518 | 8.434 | 8.434 | 47,671 | -0.06(-0.66%) |
Aug 15, 2022 | 8.443 | 8.537 | 8.443 | 8.490 | 31,080 | +0.03(+0.39%) |
Aug 12, 2022 | 8.453 | 8.509 | 8.443 | 8.457 | 45,343 | +0.02(+0.24%) |
Aug 11, 2022 | 8.428 | 8.475 | 8.400 | 8.437 | 39,733 | +0.02(+0.22%) |
Aug 10, 2022 | 8.391 | 8.465 | 8.391 | 8.419 | 16,158 | +0.03(+0.33%) |
Aug 09, 2022 | 8.409 | 8.447 | 8.344 | 8.391 | 93,201 | -0.04(-0.44%) |
Aug 08, 2022 | 8.419 | 8.447 | 8.344 | 8.428 | 31,263 | +0.06(+0.67%) |
Aug 05, 2022 | 8.400 | 8.447 | 8.326 | 8.372 | 123,945 | -0.07(-0.88%) |
Aug 04, 2022 | 8.447 | 8.530 | 8.428 | 8.447 | 84,025 | -0.08(-0.98%) |
Aug 03, 2022 | 8.475 | 8.586 | 8.400 | 8.530 | 93,539 | +0.11(+1.33%) |
Aug 02, 2022 | 8.475 | 8.508 | 8.372 | 8.419 | 63,487 | -0.04(-0.44%) |
Aug 01, 2022 | 8.558 | 8.558 | 8.409 | 8.456 | 32,955 | +0.03(+0.33%) |
Jul 29, 2022 | 8.391 | 8.456 | 8.391 | 8.428 | 25,260 | +0.04(+0.44%) |
Jul 28, 2022 | 8.372 | 8.447 | 8.326 | 8.391 | 35,455 | +0.01(+0.11%) |
Jul 27, 2022 | 8.307 | 8.437 | 8.307 | 8.382 | 37,924 | +0.07(+0.78%) |
Jul 26, 2022 | 8.289 | 8.372 | 8.279 | 8.316 | 81,318 | +0.05(+0.56%) |
Jul 25, 2022 | 8.316 | 8.354 | 8.256 | 8.270 | 30,102 | -0.05(-0.56%) |
Jul 22, 2022 | 8.261 | 8.326 | 8.250 | 8.316 | 21,374 | +0.08(+1.02%) |
Jul 21, 2022 | 8.307 | 8.326 | 8.233 | 8.233 | 41,798 | -0.03(-0.34%) |
Jul 20, 2022 | 8.447 | 8.447 | 8.242 | 8.261 | 60,312 | -0.08(-1.00%) |
Jul 19, 2022 | 8.409 | 8.409 | 8.326 | 8.344 | 72,441 | -0.03(-0.33%) |
Jul 18, 2022 | 8.409 | 8.419 | 8.335 | 8.372 | 47,530 | -0.08(-0.99%) |
Jul 15, 2022 | 8.363 | 8.456 | 8.326 | 8.456 | 43,846 | +0.19(+2.25%) |
Jul 14, 2022 | 8.363 | 8.363 | 8.205 | 8.270 | 50,101 | -0.02(-0.26%) |
Jul 13, 2022 | 8.338 | 8.338 | 8.236 | 8.292 | 36,549 | -0.05(-0.56%) |
Jul 12, 2022 | 8.366 | 8.394 | 8.310 | 8.338 | 21,709 | +0.01(+0.11%) |
Jul 11, 2022 | 8.338 | 8.347 | 8.301 | 8.329 | 22,902 | +0.00(+0.00%) |
Jul 08, 2022 | 8.366 | 8.385 | 8.329 | 8.329 | 17,601 | -0.03(-0.33%) |
Jul 07, 2022 | 8.385 | 8.412 | 8.310 | 8.357 | 59,352 | +0.03(+0.33%) |
Jul 06, 2022 | 8.292 | 8.366 | 8.276 | 8.329 | 49,939 | +0.07(+0.90%) |
Jul 05, 2022 | 8.190 | 8.292 | 8.190 | 8.255 | 37,993 | +0.06(+0.68%) |
Jul 01, 2022 | 8.190 | 8.283 | 8.167 | 8.199 | 25,976 | +0.10(+1.26%) |
Jun 30, 2022 | 8.004 | 8.143 | 7.995 | 8.097 | 43,497 | +0.08(+1.04%) |
Jun 29, 2022 | 7.967 | 8.078 | 7.958 | 8.014 | 30,799 | +0.05(+0.58%) |
Jun 28, 2022 | 7.884 | 8.041 | 7.884 | 7.967 | 53,052 | +0.06(+0.70%) |
Jun 27, 2022 | 7.902 | 7.953 | 7.879 | 7.912 | 42,779 | +0.00(+0.00%) |
Jun 24, 2022 | 7.921 | 8.023 | 7.865 | 7.912 | 73,377 | +0.04(+0.47%) |
Jun 23, 2022 | 7.828 | 8.002 | 7.828 | 7.874 | 79,829 | +0.06(+0.83%) |
Jun 22, 2022 | 7.763 | 7.852 | 7.745 | 7.809 | 166,984 | +0.04(+0.48%) |
Jun 21, 2022 | 7.791 | 7.852 | 7.772 | 7.772 | 249,922 | -0.09(-1.18%) |
Jun 17, 2022 | 7.809 | 7.898 | 7.809 | 7.865 | 78,898 | +0.06(+0.83%) |
Jun 16, 2022 | 7.995 | 7.995 | 7.763 | 7.800 | 73,340 | -0.14(-1.75%) |
Jun 15, 2022 | 8.106 | 8.194 | 7.912 | 7.939 | 76,762 | -0.19(-2.28%) |
Jun 14, 2022 | 8.199 | 8.338 | 8.069 | 8.125 | 60,773 | -0.05(-0.63%) |
Jun 13, 2022 | 8.389 | 8.482 | 8.176 | 8.176 | 49,851 | -0.16(-1.89%) |
Jun 10, 2022 | 8.528 | 8.528 | 8.334 | 8.334 | 107,097 | -0.07(-0.88%) |
Jun 09, 2022 | 8.519 | 8.574 | 8.389 | 8.408 | 63,193 | -0.13(-1.52%) |
Jun 08, 2022 | 8.472 | 8.611 | 8.417 | 8.537 | 78,502 | +0.07(+0.87%) |
Jun 07, 2022 | 8.519 | 8.602 | 8.417 | 8.463 | 79,455 | -0.02(-0.22%) |
Jun 06, 2022 | 8.426 | 8.648 | 8.426 | 8.482 | 104,044 | +0.00(+0.00%) |
Jun 03, 2022 | 8.343 | 8.602 | 8.324 | 8.482 | 180,604 | +0.06(+0.66%) |
Jun 02, 2022 | 8.334 | 8.656 | 8.334 | 8.426 | 141,540 | +0.04(+0.44%) |