Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.573 | 7.666 | 7.480 | 7.526 | 6,125,819 | -0.13(-1.70%) |
Aug 30, 2022 | 7.870 | 7.870 | 7.596 | 7.656 | 9,026,235 | -0.21(-2.72%) |
Aug 29, 2022 | 7.861 | 8.015 | 7.712 | 7.870 | 11,325,899 | -0.13(-1.63%) |
Aug 26, 2022 | 8.336 | 8.456 | 7.870 | 8.001 | 10,440,812 | -0.37(-4.44%) |
Aug 25, 2022 | 8.298 | 8.410 | 8.149 | 8.373 | 10,585,508 | +0.16(+1.93%) |
Aug 24, 2022 | 8.112 | 8.238 | 8.047 | 8.215 | 4,991,096 | +0.07(+0.91%) |
Aug 23, 2022 | 8.066 | 8.270 | 8.056 | 8.140 | 4,999,942 | +0.08(+1.04%) |
Aug 22, 2022 | 7.954 | 8.136 | 7.935 | 8.056 | 3,195,947 | +0.00(+0.00%) |
Aug 19, 2022 | 8.168 | 8.187 | 8.029 | 8.056 | 5,052,061 | -0.21(-2.59%) |
Aug 18, 2022 | 8.336 | 8.383 | 8.205 | 8.270 | 5,180,673 | -0.04(-0.45%) |
Aug 17, 2022 | 8.549 | 8.605 | 8.229 | 8.308 | 7,036,632 | -0.33(-3.88%) |
Aug 16, 2022 | 8.661 | 8.726 | 8.568 | 8.643 | 4,668,892 | +0.04(+0.43%) |
Aug 15, 2022 | 8.540 | 8.643 | 8.503 | 8.605 | 3,892,274 | -0.15(-1.70%) |
Aug 12, 2022 | 8.745 | 8.829 | 8.680 | 8.754 | 6,595,606 | +0.07(+0.75%) |
Aug 11, 2022 | 8.987 | 9.043 | 8.652 | 8.689 | 7,365,339 | -0.20(-2.20%) |
Aug 10, 2022 | 8.977 | 9.057 | 8.773 | 8.884 | 6,989,719 | +0.13(+1.49%) |
Aug 09, 2022 | 8.931 | 8.959 | 8.582 | 8.754 | 6,011,643 | -0.12(-1.36%) |
Aug 08, 2022 | 8.931 | 9.066 | 8.852 | 8.875 | 8,467,365 | +0.23(+2.69%) |
Aug 05, 2022 | 8.373 | 8.643 | 8.326 | 8.643 | 4,320,443 | +0.05(+0.54%) |
Aug 04, 2022 | 8.354 | 8.773 | 8.331 | 8.596 | 7,088,569 | +0.33(+3.94%) |
Aug 03, 2022 | 8.615 | 8.615 | 8.196 | 8.270 | 7,445,701 | -0.25(-2.95%) |
Aug 02, 2022 | 8.698 | 8.954 | 8.503 | 8.522 | 5,158,961 | -0.11(-1.29%) |
Aug 01, 2022 | 8.670 | 8.745 | 8.522 | 8.633 | 3,724,493 | +0.07(+0.87%) |
Jul 29, 2022 | 8.559 | 8.670 | 8.419 | 8.559 | 4,582,156 | -0.01(-0.11%) |
Jul 28, 2022 | 8.847 | 8.866 | 8.461 | 8.568 | 7,999,061 | +0.15(+1.77%) |
Jul 27, 2022 | 8.391 | 8.456 | 8.149 | 8.419 | 6,738,389 | +0.07(+0.78%) |
Jul 26, 2022 | 8.056 | 8.354 | 8.019 | 8.354 | 7,100,919 | +0.33(+4.18%) |
Jul 25, 2022 | 8.298 | 8.326 | 7.908 | 8.019 | 9,940,868 | -0.26(-3.15%) |
Jul 22, 2022 | 8.484 | 8.652 | 8.229 | 8.280 | 7,159,225 | +0.11(+1.37%) |
Jul 21, 2022 | 8.001 | 8.205 | 7.983 | 8.168 | 8,741,041 | +0.07(+0.92%) |
Jul 20, 2022 | 8.289 | 8.373 | 8.094 | 8.094 | 4,639,890 | -0.24(-2.90%) |
Jul 19, 2022 | 8.289 | 8.484 | 8.224 | 8.336 | 5,330,022 | +0.07(+0.79%) |
Jul 18, 2022 | 8.317 | 8.447 | 8.252 | 8.270 | 6,898,692 | +0.09(+1.14%) |
Jul 15, 2022 | 8.205 | 8.261 | 8.001 | 8.177 | 8,311,763 | +0.00(+0.00%) |
Jul 14, 2022 | 8.289 | 8.373 | 8.001 | 8.177 | 10,276,538 | -0.62(-7.08%) |
Jul 13, 2022 | 8.363 | 8.991 | 8.363 | 8.801 | 8,844,594 | +0.37(+4.41%) |
Jul 12, 2022 | 8.540 | 8.689 | 8.336 | 8.429 | 7,694,861 | -0.09(-1.09%) |
Jul 11, 2022 | 8.484 | 8.633 | 8.438 | 8.522 | 7,888,961 | -0.03(-0.33%) |
Jul 08, 2022 | 8.680 | 8.782 | 8.475 | 8.549 | 7,571,207 | +0.08(+0.99%) |
Jul 07, 2022 | 8.549 | 8.643 | 8.387 | 8.466 | 8,105,230 | +0.08(+1.00%) |
Jul 06, 2022 | 8.326 | 8.508 | 8.122 | 8.382 | 8,686,613 | +0.07(+0.90%) |
Jul 05, 2022 | 8.419 | 8.531 | 8.117 | 8.308 | 8,340,916 | -0.41(-4.70%) |
Jul 01, 2022 | 8.410 | 8.801 | 8.280 | 8.717 | 7,581,631 | +0.23(+2.74%) |
Jun 30, 2022 | 8.791 | 8.903 | 8.484 | 8.484 | 8,251,808 | -0.24(-2.77%) |
Jun 29, 2022 | 9.061 | 9.191 | 8.643 | 8.726 | 9,153,065 | -0.07(-0.74%) |
Jun 28, 2022 | 8.996 | 9.070 | 8.773 | 8.791 | 9,841,506 | -0.27(-2.98%) |
Jun 27, 2022 | 8.996 | 9.163 | 8.931 | 9.061 | 8,743,131 | +0.19(+2.10%) |
Jun 24, 2022 | 8.540 | 9.005 | 8.503 | 8.875 | 10,292,210 | +0.40(+4.72%) |
Jun 23, 2022 | 8.801 | 8.903 | 8.387 | 8.475 | 9,451,965 | -0.36(-4.11%) |
Jun 22, 2022 | 9.005 | 9.257 | 8.773 | 8.838 | 9,326,682 | -0.18(-1.96%) |
Jun 21, 2022 | 9.322 | 9.405 | 8.894 | 9.015 | 14,955,309 | -0.22(-2.42%) |
Jun 17, 2022 | 9.136 | 9.350 | 8.940 | 9.238 | 21,185,040 | +0.13(+1.43%) |
Jun 16, 2022 | 8.717 | 9.233 | 8.577 | 9.108 | 12,712,382 | +0.33(+3.82%) |
Jun 15, 2022 | 8.959 | 8.998 | 8.461 | 8.773 | 12,803,236 | +0.19(+2.17%) |
Jun 14, 2022 | 8.698 | 8.712 | 8.466 | 8.587 | 9,802,984 | -0.11(-1.28%) |
Jun 13, 2022 | 9.052 | 9.052 | 8.615 | 8.698 | 14,888,140 | -0.78(-8.24%) |
Jun 10, 2022 | 8.624 | 9.480 | 8.587 | 9.480 | 24,795,800 | +0.81(+9.33%) |
Jun 09, 2022 | 8.801 | 8.838 | 8.549 | 8.670 | 7,547,302 | -0.27(-3.02%) |
Jun 08, 2022 | 8.856 | 8.987 | 8.763 | 8.940 | 9,729,520 | +0.06(+0.63%) |
Jun 07, 2022 | 8.819 | 8.977 | 8.754 | 8.884 | 8,047,175 | +0.07(+0.74%) |
Jun 06, 2022 | 9.098 | 9.125 | 8.652 | 8.819 | 12,720,603 | -0.20(-2.27%) |
Jun 03, 2022 | 9.210 | 9.303 | 8.950 | 9.024 | 17,097,370 | -0.39(-4.15%) |
Jun 02, 2022 | 9.219 | 9.498 | 9.131 | 9.415 | 27,512,534 | +0.47(+5.20%) |