Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.010 | 8.595 | 8.010 | 8.520 | 1,429 | -0.26(-2.96%) |
Aug 30, 2022 | 7.770 | 8.780 | 7.750 | 8.780 | 2,853 | +0.65(+8.00%) |
Aug 29, 2022 | 8.000 | 8.130 | 7.391 | 8.130 | 3,586 | -0.37(-4.35%) |
Aug 26, 2022 | 7.530 | 8.590 | 7.050 | 8.500 | 2,659 | +0.45(+5.59%) |
Aug 25, 2022 | 7.800 | 8.878 | 7.700 | 8.050 | 2,479 | -0.05(-0.62%) |
Aug 24, 2022 | 7.800 | 8.100 | 7.612 | 8.100 | 2,328 | -0.07(-0.86%) |
Aug 23, 2022 | 7.920 | 8.170 | 7.850 | 8.170 | 737 | +0.67(+8.93%) |
Aug 22, 2022 | 8.600 | 9.370 | 7.500 | 7.500 | 8,606 | -1.10(-12.79%) |
Aug 19, 2022 | 8.510 | 9.000 | 7.940 | 8.600 | 5,856 | -0.20(-2.27%) |
Aug 18, 2022 | 8.000 | 8.900 | 7.910 | 8.800 | 6,727 | +0.92(+11.68%) |
Aug 17, 2022 | 7.880 | 7.930 | 7.010 | 7.880 | 15,391 | -0.17(-2.11%) |
Aug 16, 2022 | 8.430 | 8.430 | 7.880 | 8.050 | 2,477 | +0.00(+0.00%) |
Aug 15, 2022 | 8.200 | 8.480 | 7.960 | 8.050 | 3,870 | -0.53(-6.18%) |
Aug 12, 2022 | 7.660 | 8.900 | 7.480 | 8.580 | 6,920 | +1.13(+15.17%) |
Aug 11, 2022 | 7.650 | 7.696 | 7.350 | 7.450 | 1,700 | +0.10(+1.36%) |
Aug 10, 2022 | 7.550 | 7.980 | 6.850 | 7.350 | 15,190 | +0.05(+0.64%) |
Aug 09, 2022 | 7.700 | 7.810 | 7.170 | 7.303 | 6,385 | -0.35(-4.54%) |
Aug 08, 2022 | 7.910 | 7.910 | 7.600 | 7.650 | 2,682 | -0.19(-2.42%) |
Aug 05, 2022 | 8.040 | 8.295 | 7.810 | 7.840 | 4,425 | -0.37(-4.51%) |
Aug 04, 2022 | 8.500 | 8.800 | 7.710 | 8.210 | 14,265 | -0.64(-7.23%) |
Aug 03, 2022 | 9.200 | 9.410 | 8.740 | 8.850 | 7,257 | -0.26(-2.85%) |
Aug 02, 2022 | 9.500 | 9.500 | 9.030 | 9.110 | 3,187 | -0.48(-5.01%) |
Aug 01, 2022 | 9.040 | 9.630 | 9.040 | 9.590 | 2,905 | +0.45(+4.92%) |
Jul 29, 2022 | 8.910 | 9.220 | 8.850 | 9.140 | 3,195 | +0.04(+0.44%) |
Jul 28, 2022 | 8.540 | 9.130 | 8.330 | 9.100 | 8,196 | +0.15(+1.68%) |
Jul 27, 2022 | 8.030 | 9.220 | 8.030 | 8.950 | 9,441 | +0.75(+9.15%) |
Jul 26, 2022 | 8.500 | 8.650 | 7.700 | 8.200 | 11,022 | -0.40(-4.65%) |
Jul 25, 2022 | 8.600 | 8.900 | 8.530 | 8.600 | 2,661 | +0.14(+1.65%) |
Jul 22, 2022 | 9.410 | 9.870 | 8.174 | 8.460 | 9,949 | -0.85(-9.13%) |
Jul 21, 2022 | 9.700 | 9.770 | 9.050 | 9.310 | 8,606 | -0.34(-3.52%) |
Jul 20, 2022 | 9.160 | 9.890 | 9.160 | 9.650 | 8,861 | -0.15(-1.53%) |
Jul 19, 2022 | 10.02 | 10.74 | 9.390 | 9.800 | 32,446 | -0.16(-1.61%) |
Jul 18, 2022 | 9.390 | 10.16 | 9.360 | 9.960 | 20,250 | +1.09(+12.29%) |
Jul 15, 2022 | 8.490 | 9.500 | 8.430 | 8.870 | 24,000 | +0.67(+8.17%) |
Jul 14, 2022 | 7.790 | 8.311 | 7.180 | 8.200 | 12,123 | +0.49(+6.36%) |
Jul 13, 2022 | 6.720 | 7.720 | 6.487 | 7.710 | 13,899 | +1.18(+18.07%) |
Jul 12, 2022 | 6.700 | 6.887 | 6.025 | 6.530 | 10,962 | -0.38(-5.50%) |
Jul 11, 2022 | 7.430 | 7.500 | 6.910 | 6.910 | 2,456 | -0.51(-6.87%) |
Jul 08, 2022 | 7.450 | 7.625 | 7.210 | 7.420 | 4,351 | +0.01(+0.13%) |
Jul 07, 2022 | 6.970 | 7.810 | 6.810 | 7.410 | 13,504 | +0.21(+2.92%) |
Jul 06, 2022 | 7.100 | 7.420 | 6.620 | 7.200 | 20,623 | -0.48(-6.25%) |
Jul 05, 2022 | 7.960 | 7.960 | 6.630 | 7.680 | 21,019 | -0.27(-3.40%) |
Jul 01, 2022 | 7.560 | 8.170 | 7.250 | 7.950 | 7,422 | +0.43(+5.72%) |
Jun 30, 2022 | 7.600 | 7.880 | 7.048 | 7.520 | 10,220 | -0.28(-3.59%) |
Jun 29, 2022 | 8.240 | 8.330 | 7.656 | 7.800 | 6,264 | -0.40(-4.82%) |
Jun 28, 2022 | 8.500 | 9.000 | 8.100 | 8.195 | 6,231 | -0.39(-4.60%) |
Jun 27, 2022 | 8.370 | 8.590 | 8.060 | 8.590 | 12,600 | +0.22(+2.63%) |
Jun 24, 2022 | 8.540 | 8.730 | 8.220 | 8.370 | 5,086 | +0.25(+3.08%) |
Jun 23, 2022 | 8.840 | 9.000 | 7.940 | 8.120 | 12,856 | -0.67(-7.62%) |
Jun 22, 2022 | 8.710 | 8.880 | 8.190 | 8.790 | 3,864 | +0.23(+2.70%) |
Jun 21, 2022 | 8.510 | 8.600 | 8.510 | 8.559 | 1,055 | +0.06(+0.70%) |
Jun 17, 2022 | 8.400 | 8.879 | 8.400 | 8.500 | 3,223 | +0.36(+4.42%) |
Jun 16, 2022 | 8.520 | 8.520 | 8.140 | 8.140 | 932 | -0.81(-9.05%) |
Jun 15, 2022 | 8.400 | 8.950 | 8.400 | 8.950 | 729 | +0.55(+6.55%) |
Jun 14, 2022 | 8.050 | 8.400 | 7.470 | 8.400 | 5,553 | +0.27(+3.32%) |
Jun 13, 2022 | 8.820 | 8.820 | 8.000 | 8.130 | 3,728 | -0.86(-9.57%) |
Jun 10, 2022 | 8.000 | 9.150 | 8.000 | 8.990 | 11,025 | +0.49(+5.76%) |
Jun 09, 2022 | 8.650 | 8.660 | 7.850 | 8.500 | 6,482 | -0.25(-2.86%) |
Jun 08, 2022 | 8.750 | 9.190 | 8.550 | 8.750 | 10,120 | -0.50(-5.41%) |
Jun 07, 2022 | 8.954 | 9.250 | 8.954 | 9.250 | 1,146 | +0.00(+0.00%) |
Jun 06, 2022 | 9.200 | 9.250 | 8.650 | 9.250 | 5,268 | -0.25(-2.63%) |
Jun 03, 2022 | 9.770 | 9.770 | 9.180 | 9.500 | 6,910 | +0.05(+0.53%) |
Jun 02, 2022 | 9.400 | 9.607 | 9.400 | 9.450 | 2,320 | +0.05(+0.53%) |