Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.293 | 7.357 | 7.187 | 7.237 | 149,016 | +0.05(+0.64%) |
Aug 30, 2022 | 7.255 | 7.328 | 7.127 | 7.191 | 289,361 | -0.06(-0.88%) |
Aug 29, 2022 | 7.182 | 7.332 | 7.182 | 7.255 | 142,675 | +0.00(+0.00%) |
Aug 26, 2022 | 7.492 | 7.492 | 7.218 | 7.255 | 190,093 | -0.20(-2.69%) |
Aug 25, 2022 | 7.564 | 7.573 | 7.428 | 7.455 | 105,935 | -0.02(-0.24%) |
Aug 24, 2022 | 7.319 | 7.523 | 7.291 | 7.473 | 180,282 | +0.15(+1.99%) |
Aug 23, 2022 | 7.419 | 7.446 | 7.282 | 7.328 | 250,078 | -0.07(-0.98%) |
Aug 22, 2022 | 7.528 | 7.528 | 7.382 | 7.401 | 187,686 | -0.18(-2.40%) |
Aug 19, 2022 | 7.628 | 7.628 | 7.482 | 7.583 | 258,048 | -0.10(-1.30%) |
Aug 18, 2022 | 7.746 | 7.751 | 7.665 | 7.683 | 164,258 | -0.05(-0.71%) |
Aug 17, 2022 | 7.837 | 7.837 | 7.701 | 7.737 | 211,350 | -0.13(-1.62%) |
Aug 16, 2022 | 7.792 | 7.947 | 7.778 | 7.865 | 162,694 | +0.03(+0.35%) |
Aug 15, 2022 | 7.892 | 7.928 | 7.801 | 7.837 | 97,290 | -0.06(-0.81%) |
Aug 12, 2022 | 7.801 | 8.020 | 7.792 | 7.901 | 235,719 | +0.15(+1.88%) |
Aug 11, 2022 | 7.728 | 7.819 | 7.719 | 7.756 | 524,595 | +0.03(+0.35%) |
Aug 10, 2022 | 7.492 | 7.824 | 7.492 | 7.728 | 332,969 | +0.32(+4.30%) |
Aug 09, 2022 | 8.192 | 8.192 | 7.282 | 7.410 | 449,365 | -0.15(-1.93%) |
Aug 08, 2022 | 7.482 | 7.624 | 7.473 | 7.555 | 450,106 | +0.09(+1.22%) |
Aug 05, 2022 | 7.482 | 7.510 | 7.428 | 7.464 | 109,388 | -0.05(-0.73%) |
Aug 04, 2022 | 7.446 | 7.528 | 7.401 | 7.519 | 102,193 | +0.09(+1.23%) |
Aug 03, 2022 | 7.319 | 7.455 | 7.300 | 7.428 | 306,638 | +0.15(+2.13%) |
Aug 02, 2022 | 7.228 | 7.346 | 7.155 | 7.273 | 183,614 | +0.04(+0.50%) |
Aug 01, 2022 | 7.164 | 7.255 | 7.159 | 7.237 | 154,636 | +0.04(+0.51%) |
Jul 29, 2022 | 7.127 | 7.287 | 7.127 | 7.200 | 160,032 | +0.08(+1.15%) |
Jul 28, 2022 | 6.900 | 7.173 | 6.882 | 7.118 | 217,532 | +0.26(+3.85%) |
Jul 27, 2022 | 6.882 | 6.954 | 6.827 | 6.854 | 193,306 | -0.01(-0.13%) |
Jul 26, 2022 | 6.782 | 6.863 | 6.727 | 6.863 | 259,017 | +0.07(+1.07%) |
Jul 25, 2022 | 6.754 | 6.813 | 6.727 | 6.791 | 139,919 | +0.05(+0.81%) |
Jul 22, 2022 | 6.727 | 6.772 | 6.672 | 6.736 | 138,796 | +0.05(+0.68%) |
Jul 21, 2022 | 6.599 | 6.709 | 6.572 | 6.691 | 129,426 | +0.05(+0.82%) |
Jul 20, 2022 | 6.490 | 6.654 | 6.490 | 6.636 | 224,451 | +0.17(+2.68%) |
Jul 19, 2022 | 6.317 | 6.481 | 6.317 | 6.463 | 100,251 | +0.17(+2.75%) |
Jul 18, 2022 | 6.490 | 6.490 | 6.290 | 6.290 | 123,280 | -0.14(-2.12%) |
Jul 15, 2022 | 6.363 | 6.463 | 6.326 | 6.427 | 167,337 | +0.16(+2.62%) |
Jul 14, 2022 | 6.190 | 6.308 | 6.144 | 6.263 | 106,584 | -0.01(-0.15%) |
Jul 13, 2022 | 6.254 | 6.363 | 6.208 | 6.272 | 121,193 | -0.03(-0.43%) |
Jul 12, 2022 | 6.217 | 6.431 | 6.217 | 6.299 | 198,661 | +0.09(+1.47%) |
Jul 11, 2022 | 6.308 | 6.376 | 6.185 | 6.208 | 193,394 | -0.11(-1.73%) |
Jul 08, 2022 | 6.445 | 6.636 | 6.299 | 6.317 | 254,065 | -0.16(-2.53%) |
Jul 07, 2022 | 6.317 | 6.527 | 6.317 | 6.481 | 219,442 | +0.18(+2.89%) |
Jul 06, 2022 | 6.463 | 6.463 | 6.181 | 6.299 | 272,980 | -0.15(-2.40%) |
Jul 05, 2022 | 6.399 | 6.563 | 6.124 | 6.454 | 418,499 | +0.07(+1.14%) |
Jul 01, 2022 | 6.254 | 6.390 | 6.135 | 6.381 | 250,715 | +0.15(+2.34%) |
Jun 30, 2022 | 6.072 | 6.281 | 6.026 | 6.235 | 266,544 | +0.14(+2.24%) |
Jun 29, 2022 | 6.053 | 6.112 | 5.990 | 6.099 | 214,214 | -0.02(-0.30%) |
Jun 28, 2022 | 6.263 | 6.413 | 6.090 | 6.117 | 159,608 | -0.10(-1.61%) |
Jun 27, 2022 | 6.272 | 6.381 | 6.185 | 6.217 | 212,602 | -0.02(-0.29%) |
Jun 24, 2022 | 6.272 | 6.463 | 6.153 | 6.235 | 745,453 | +0.00(+0.00%) |
Jun 23, 2022 | 5.980 | 6.281 | 5.980 | 6.235 | 270,975 | +0.25(+4.10%) |
Jun 22, 2022 | 5.980 | 6.354 | 5.880 | 5.990 | 276,403 | -0.01(-0.15%) |
Jun 21, 2022 | 6.153 | 6.208 | 5.990 | 5.999 | 229,644 | -0.05(-0.90%) |
Jun 17, 2022 | 5.853 | 6.076 | 5.853 | 6.053 | 426,787 | +0.18(+3.10%) |
Jun 16, 2022 | 6.199 | 6.199 | 5.698 | 5.871 | 571,780 | -0.43(-6.79%) |
Jun 15, 2022 | 6.263 | 6.390 | 6.208 | 6.299 | 251,807 | +0.02(+0.29%) |
Jun 14, 2022 | 6.490 | 6.508 | 6.217 | 6.281 | 305,176 | -0.25(-3.77%) |
Jun 13, 2022 | 6.536 | 6.609 | 6.408 | 6.527 | 472,951 | -0.15(-2.32%) |
Jun 10, 2022 | 7.109 | 7.109 | 6.654 | 6.681 | 614,401 | -0.45(-6.26%) |
Jun 09, 2022 | 7.073 | 7.199 | 6.936 | 7.127 | 260,060 | +0.05(+0.64%) |
Jun 08, 2022 | 7.173 | 7.228 | 7.068 | 7.082 | 164,537 | -0.10(-1.39%) |
Jun 07, 2022 | 7.127 | 7.364 | 7.082 | 7.182 | 229,326 | +0.02(+0.25%) |
Jun 06, 2022 | 7.291 | 7.410 | 7.159 | 7.164 | 292,358 | -0.09(-1.25%) |
Jun 03, 2022 | 7.373 | 7.373 | 7.228 | 7.255 | 201,006 | -0.10(-1.36%) |
Jun 02, 2022 | 7.228 | 7.410 | 7.228 | 7.355 | 344,352 | +0.13(+1.76%) |