Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.663 | 7.831 | 7.638 | 7.704 | 1,369,762 | +0.08(+1.08%) |
Aug 30, 2022 | 7.712 | 7.778 | 7.597 | 7.622 | 1,196,464 | -0.10(-1.28%) |
Aug 29, 2022 | 7.794 | 7.872 | 7.704 | 7.720 | 857,213 | -0.11(-1.47%) |
Aug 26, 2022 | 8.081 | 8.081 | 7.819 | 7.835 | 1,115,299 | -0.26(-3.24%) |
Aug 25, 2022 | 7.925 | 8.098 | 7.917 | 8.098 | 1,715,316 | +0.21(+2.60%) |
Aug 24, 2022 | 7.860 | 7.991 | 7.810 | 7.892 | 1,033,685 | +0.02(+0.31%) |
Aug 23, 2022 | 8.007 | 8.056 | 7.831 | 7.868 | 1,350,974 | -0.16(-2.04%) |
Aug 22, 2022 | 8.204 | 8.212 | 7.999 | 8.032 | 1,295,282 | -0.25(-2.97%) |
Aug 19, 2022 | 8.360 | 8.360 | 8.245 | 8.278 | 980,742 | -0.11(-1.37%) |
Aug 18, 2022 | 8.311 | 8.401 | 8.266 | 8.393 | 584,662 | +0.08(+0.99%) |
Aug 17, 2022 | 8.352 | 8.368 | 8.278 | 8.311 | 1,032,428 | -0.16(-1.84%) |
Aug 16, 2022 | 8.344 | 8.524 | 8.303 | 8.467 | 1,935,110 | +0.11(+1.38%) |
Aug 15, 2022 | 8.278 | 8.368 | 8.208 | 8.352 | 1,849,838 | +0.05(+0.59%) |
Aug 12, 2022 | 8.368 | 8.417 | 8.253 | 8.303 | 2,066,681 | +0.01(+0.10%) |
Aug 11, 2022 | 8.352 | 8.401 | 8.247 | 8.294 | 1,320,379 | -0.02(-0.30%) |
Aug 10, 2022 | 8.286 | 8.352 | 8.212 | 8.319 | 1,803,887 | +0.14(+1.71%) |
Aug 09, 2022 | 8.147 | 8.208 | 8.085 | 8.180 | 1,843,576 | +0.01(+0.10%) |
Aug 08, 2022 | 8.352 | 8.376 | 8.139 | 8.171 | 2,237,318 | +0.00(+0.00%) |
Aug 05, 2022 | 8.032 | 8.196 | 7.901 | 8.171 | 1,610,882 | +0.09(+1.12%) |
Aug 04, 2022 | 8.491 | 8.565 | 7.999 | 8.081 | 1,706,509 | -0.30(-3.53%) |
Aug 03, 2022 | 8.286 | 8.495 | 8.270 | 8.376 | 3,692,577 | +0.15(+1.79%) |
Aug 02, 2022 | 8.163 | 8.376 | 8.155 | 8.229 | 890,604 | +0.01(+0.10%) |
Aug 01, 2022 | 8.163 | 8.262 | 8.102 | 8.221 | 1,030,078 | +0.04(+0.50%) |
Jul 29, 2022 | 8.262 | 8.285 | 8.147 | 8.180 | 1,435,490 | -0.05(-0.60%) |
Jul 28, 2022 | 8.163 | 8.286 | 8.114 | 8.229 | 1,567,296 | +0.15(+1.83%) |
Jul 27, 2022 | 7.999 | 8.139 | 7.991 | 8.081 | 1,294,195 | +0.11(+1.34%) |
Jul 26, 2022 | 8.007 | 8.093 | 7.942 | 7.974 | 1,033,015 | -0.06(-0.72%) |
Jul 25, 2022 | 8.081 | 8.110 | 7.974 | 8.032 | 1,286,127 | -0.02(-0.20%) |
Jul 22, 2022 | 8.130 | 8.212 | 7.925 | 8.048 | 1,456,312 | -0.06(-0.71%) |
Jul 21, 2022 | 7.950 | 8.114 | 7.843 | 8.106 | 1,141,151 | +0.14(+1.75%) |
Jul 20, 2022 | 7.901 | 8.007 | 7.851 | 7.966 | 1,161,659 | +0.07(+0.83%) |
Jul 19, 2022 | 7.712 | 7.917 | 7.667 | 7.901 | 1,649,893 | +0.31(+4.11%) |
Jul 18, 2022 | 7.712 | 7.786 | 7.548 | 7.589 | 1,039,863 | -0.05(-0.64%) |
Jul 15, 2022 | 7.671 | 7.724 | 7.507 | 7.638 | 1,338,534 | +0.16(+2.08%) |
Jul 14, 2022 | 7.630 | 7.654 | 7.470 | 7.482 | 1,136,907 | -0.25(-3.18%) |
Jul 13, 2022 | 7.572 | 7.765 | 7.507 | 7.728 | 838,781 | +0.07(+0.96%) |
Jul 12, 2022 | 7.654 | 7.769 | 7.560 | 7.654 | 1,568,761 | -0.06(-0.74%) |
Jul 11, 2022 | 7.737 | 7.769 | 7.671 | 7.712 | 1,264,276 | -0.02(-0.32%) |
Jul 08, 2022 | 7.794 | 7.925 | 7.679 | 7.737 | 933,940 | -0.05(-0.63%) |
Jul 07, 2022 | 7.753 | 7.835 | 7.720 | 7.786 | 1,247,887 | +0.10(+1.28%) |
Jul 06, 2022 | 7.827 | 7.950 | 7.683 | 7.687 | 1,329,984 | -0.16(-1.99%) |
Jul 05, 2022 | 7.728 | 7.860 | 7.605 | 7.843 | 2,361,297 | -0.05(-0.62%) |
Jul 01, 2022 | 7.712 | 7.917 | 7.630 | 7.892 | 2,729,069 | +0.16(+2.12%) |
Jun 30, 2022 | 7.589 | 7.814 | 7.560 | 7.728 | 2,899,455 | +0.09(+1.18%) |
Jun 29, 2022 | 7.884 | 7.884 | 7.560 | 7.638 | 2,820,123 | -0.30(-3.82%) |
Jun 28, 2022 | 8.245 | 8.311 | 7.913 | 7.942 | 1,978,192 | -0.24(-2.91%) |
Jun 27, 2022 | 8.212 | 8.294 | 8.147 | 8.180 | 1,947,267 | -0.03(-0.40%) |
Jun 24, 2022 | 8.352 | 8.434 | 8.188 | 8.212 | 8,646,864 | -0.14(-1.67%) |
Jun 23, 2022 | 8.335 | 8.446 | 8.266 | 8.352 | 1,892,889 | +0.03(+0.39%) |
Jun 22, 2022 | 8.245 | 8.508 | 8.229 | 8.319 | 2,247,709 | -0.04(-0.49%) |
Jun 21, 2022 | 8.303 | 8.409 | 8.237 | 8.360 | 1,884,097 | +0.15(+1.80%) |
Jun 17, 2022 | 7.974 | 8.245 | 7.913 | 8.212 | 4,284,964 | +0.34(+4.27%) |
Jun 16, 2022 | 7.983 | 8.040 | 7.769 | 7.876 | 2,192,874 | -0.25(-3.03%) |
Jun 15, 2022 | 8.041 | 8.276 | 7.981 | 8.122 | 2,353,972 | +0.19(+2.45%) |
Jun 14, 2022 | 8.106 | 8.142 | 7.807 | 7.928 | 1,799,248 | -0.16(-2.00%) |
Jun 13, 2022 | 8.316 | 8.352 | 8.001 | 8.090 | 2,328,125 | -0.48(-5.57%) |
Jun 10, 2022 | 8.583 | 8.591 | 8.429 | 8.567 | 1,559,024 | -0.13(-1.49%) |
Jun 09, 2022 | 8.938 | 8.967 | 8.672 | 8.696 | 1,361,921 | -0.26(-2.89%) |
Jun 08, 2022 | 9.100 | 9.157 | 8.922 | 8.955 | 1,140,191 | -0.24(-2.64%) |
Jun 07, 2022 | 9.173 | 9.221 | 8.890 | 9.197 | 1,468,822 | -0.03(-0.35%) |
Jun 06, 2022 | 9.423 | 9.464 | 9.100 | 9.229 | 1,381,025 | -0.03(-0.35%) |
Jun 03, 2022 | 9.213 | 9.278 | 9.136 | 9.262 | 1,687,966 | -0.02(-0.26%) |
Jun 02, 2022 | 8.979 | 9.302 | 8.801 | 9.286 | 1,571,539 | +0.27(+3.05%) |