Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.050 | 8.110 | 7.790 | 7.790 | 10,516,023 | -0.23(-2.87%) |
Aug 30, 2022 | 8.030 | 8.140 | 7.890 | 8.020 | 9,576,585 | +0.07(+0.88%) |
Aug 29, 2022 | 7.970 | 8.075 | 7.930 | 7.950 | 9,481,498 | -0.08(-1.00%) |
Aug 26, 2022 | 8.380 | 8.430 | 8.020 | 8.030 | 8,980,264 | -0.35(-4.18%) |
Aug 25, 2022 | 8.190 | 8.390 | 8.160 | 8.380 | 7,405,085 | +0.22(+2.70%) |
Aug 24, 2022 | 8.060 | 8.210 | 8.060 | 8.160 | 5,713,186 | +0.06(+0.74%) |
Aug 23, 2022 | 8.150 | 8.179 | 8.025 | 8.100 | 7,732,417 | +0.04(+0.50%) |
Aug 22, 2022 | 8.230 | 8.250 | 8.010 | 8.060 | 12,030,523 | -0.32(-3.82%) |
Aug 19, 2022 | 8.500 | 8.580 | 8.300 | 8.380 | 6,495,446 | -0.32(-3.68%) |
Aug 18, 2022 | 8.620 | 8.710 | 8.460 | 8.700 | 6,394,982 | +0.09(+1.05%) |
Aug 17, 2022 | 8.850 | 8.915 | 8.562 | 8.610 | 10,504,135 | -0.44(-4.86%) |
Aug 16, 2022 | 9.130 | 9.140 | 8.940 | 9.050 | 12,998,443 | -0.12(-1.31%) |
Aug 15, 2022 | 9.080 | 9.345 | 9.080 | 9.170 | 10,385,772 | +0.03(+0.33%) |
Aug 12, 2022 | 9.120 | 9.150 | 8.960 | 9.140 | 9,129,934 | +0.19(+2.12%) |
Aug 11, 2022 | 9.050 | 9.100 | 8.910 | 8.950 | 10,259,948 | +0.12(+1.36%) |
Aug 10, 2022 | 8.690 | 8.938 | 8.690 | 8.830 | 10,866,964 | +0.36(+4.25%) |
Aug 09, 2022 | 8.580 | 8.635 | 8.380 | 8.470 | 9,836,713 | -0.16(-1.85%) |
Aug 08, 2022 | 8.790 | 8.890 | 8.620 | 8.630 | 10,717,332 | -0.05(-0.58%) |
Aug 05, 2022 | 8.540 | 8.750 | 8.510 | 8.680 | 8,177,154 | +0.00(+0.00%) |
Aug 04, 2022 | 8.600 | 8.730 | 8.485 | 8.680 | 11,105,391 | +0.09(+1.05%) |
Aug 03, 2022 | 8.130 | 8.630 | 8.045 | 8.590 | 21,462,516 | +0.55(+6.84%) |
Aug 02, 2022 | 8.130 | 8.340 | 7.950 | 8.040 | 26,755,364 | -0.55(-6.40%) |
Aug 01, 2022 | 8.450 | 8.630 | 8.270 | 8.590 | 13,452,146 | +0.17(+2.02%) |
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |
Jul 01, 2022 | 8.430 | 8.615 | 8.250 | 8.530 | 8,206,691 | +0.16(+1.91%) |
Jun 30, 2022 | 8.700 | 8.740 | 8.250 | 8.370 | 11,028,854 | -0.59(-6.58%) |
Jun 29, 2022 | 8.710 | 9.057 | 8.560 | 8.960 | 14,767,487 | +0.23(+2.63%) |
Jun 28, 2022 | 8.870 | 9.170 | 8.671 | 8.730 | 9,025,277 | -0.03(-0.34%) |
Jun 27, 2022 | 8.755 | 8.850 | 8.640 | 8.760 | 16,400,288 | +0.14(+1.62%) |
Jun 24, 2022 | 8.150 | 8.670 | 8.065 | 8.620 | 13,821,652 | +0.47(+5.77%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.050 | 8.150 | 11,626,920 | -0.17(-2.04%) |
Jun 22, 2022 | 8.300 | 8.540 | 8.290 | 8.320 | 7,375,604 | -0.08(-0.95%) |
Jun 21, 2022 | 8.680 | 8.700 | 8.370 | 8.400 | 8,841,560 | -0.14(-1.64%) |
Jun 17, 2022 | 8.250 | 8.580 | 8.095 | 8.540 | 12,184,569 | +0.43(+5.30%) |
Jun 16, 2022 | 8.370 | 8.415 | 7.990 | 8.110 | 9,967,525 | -0.52(-6.03%) |
Jun 15, 2022 | 8.660 | 8.810 | 8.453 | 8.630 | 10,642,357 | +0.14(+1.65%) |
Jun 14, 2022 | 8.540 | 8.650 | 8.200 | 8.490 | 9,575,826 | +0.04(+0.47%) |
Jun 13, 2022 | 9.250 | 9.290 | 8.410 | 8.450 | 15,413,173 | -1.09(-11.43%) |
Jun 10, 2022 | 9.690 | 10.01 | 9.470 | 9.540 | 12,932,705 | -0.33(-3.34%) |
Jun 09, 2022 | 10.28 | 10.28 | 9.850 | 9.870 | 9,135,049 | -0.36(-3.52%) |
Jun 08, 2022 | 10.53 | 10.64 | 10.19 | 10.23 | 7,635,268 | -0.45(-4.21%) |
Jun 07, 2022 | 10.56 | 10.74 | 10.44 | 10.68 | 6,455,990 | -0.01(-0.09%) |
Jun 06, 2022 | 10.69 | 10.74 | 10.34 | 10.69 | 9,433,816 | +0.22(+2.10%) |
Jun 03, 2022 | 10.42 | 10.55 | 10.18 | 10.47 | 5,660,191 | -0.06(-0.57%) |
Jun 02, 2022 | 10.27 | 10.58 | 10.23 | 10.53 | 5,849,769 | +0.29(+2.83%) |