Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.880 | 9.040 | 8.470 | 8.610 | 607,113 | -0.45(-4.97%) |
Aug 30, 2022 | 9.210 | 9.220 | 8.890 | 9.060 | 240,524 | -0.21(-2.27%) |
Aug 29, 2022 | 8.400 | 9.360 | 8.400 | 9.270 | 306,025 | +0.24(+2.66%) |
Aug 26, 2022 | 8.630 | 9.070 | 8.380 | 9.030 | 267,045 | +0.25(+2.85%) |
Aug 25, 2022 | 8.210 | 8.990 | 8.200 | 8.780 | 377,321 | +0.55(+6.68%) |
Aug 24, 2022 | 7.600 | 8.470 | 7.600 | 8.230 | 274,158 | +0.59(+7.72%) |
Aug 23, 2022 | 7.600 | 7.790 | 7.570 | 7.640 | 188,295 | +0.03(+0.39%) |
Aug 22, 2022 | 7.580 | 7.670 | 7.380 | 7.610 | 184,128 | -0.03(-0.39%) |
Aug 19, 2022 | 7.380 | 7.680 | 7.300 | 7.640 | 201,982 | +0.36(+4.95%) |
Aug 18, 2022 | 7.190 | 7.620 | 6.970 | 7.280 | 316,590 | +0.07(+0.97%) |
Aug 17, 2022 | 7.350 | 7.410 | 7.200 | 7.210 | 147,334 | -0.10(-1.37%) |
Aug 16, 2022 | 7.000 | 7.400 | 6.810 | 7.310 | 257,059 | +0.39(+5.64%) |
Aug 15, 2022 | 6.830 | 7.140 | 6.830 | 6.920 | 192,692 | -0.05(-0.72%) |
Aug 12, 2022 | 7.080 | 7.100 | 6.820 | 6.970 | 111,841 | -0.13(-1.83%) |
Aug 11, 2022 | 6.930 | 7.200 | 6.780 | 7.100 | 302,815 | +0.17(+2.45%) |
Aug 10, 2022 | 6.940 | 6.990 | 6.670 | 6.930 | 144,538 | +0.08(+1.17%) |
Aug 09, 2022 | 6.940 | 7.090 | 6.680 | 6.850 | 85,411 | -0.15(-2.14%) |
Aug 08, 2022 | 6.680 | 7.230 | 6.540 | 7.000 | 268,767 | +0.20(+2.94%) |
Aug 05, 2022 | 6.470 | 6.930 | 6.000 | 6.800 | 1,300,774 | +0.38(+5.92%) |
Aug 04, 2022 | 7.000 | 7.000 | 6.270 | 6.420 | 1,414,087 | -0.51(-7.36%) |
Aug 03, 2022 | 7.170 | 7.330 | 6.830 | 6.930 | 385,326 | -0.51(-6.85%) |
Aug 02, 2022 | 7.650 | 7.760 | 7.040 | 7.440 | 607,906 | -0.43(-5.46%) |
Jul 29, 2022 | 7.870 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 8.180 | 8.190 | 7.730 | 7.870 | 147,133 | -0.42(-5.07%) |
Jul 27, 2022 | 8.500 | 8.660 | 8.060 | 8.290 | 141,229 | -0.33(-3.83%) |
Jul 26, 2022 | 8.880 | 8.950 | 8.500 | 8.620 | 90,185 | -0.29(-3.25%) |
Jul 25, 2022 | 8.670 | 8.990 | 8.470 | 8.910 | 181,346 | +0.09(+1.02%) |
Jul 22, 2022 | 8.710 | 8.930 | 8.550 | 8.820 | 74,812 | +0.11(+1.26%) |
Jul 21, 2022 | 8.510 | 8.750 | 8.110 | 8.710 | 205,371 | +0.23(+2.71%) |
Jul 20, 2022 | 8.250 | 8.920 | 8.210 | 8.480 | 315,797 | +0.28(+3.41%) |
Jul 19, 2022 | 8.190 | 8.250 | 7.890 | 8.200 | 125,302 | +0.04(+0.49%) |
Jul 18, 2022 | 8.350 | 8.420 | 7.840 | 8.160 | 153,911 | +0.02(+0.25%) |
Jul 15, 2022 | 8.500 | 8.630 | 8.110 | 8.140 | 182,798 | -0.36(-4.24%) |
Jul 14, 2022 | 7.970 | 8.700 | 7.760 | 8.500 | 136,746 | +0.65(+8.28%) |
Jul 13, 2022 | 7.530 | 8.120 | 7.450 | 7.850 | 162,933 | +0.15(+1.95%) |
Jul 12, 2022 | 7.650 | 7.700 | 7.480 | 7.700 | 59,345 | +0.00(+0.00%) |
Jul 11, 2022 | 7.790 | 8.050 | 7.550 | 7.700 | 45,543 | -0.25(-3.14%) |
Jul 08, 2022 | 7.910 | 8.080 | 7.790 | 7.950 | 54,673 | -0.02(-0.25%) |
Jul 07, 2022 | 7.750 | 8.120 | 7.690 | 7.970 | 122,788 | +0.52(+6.98%) |
Jul 06, 2022 | 7.600 | 7.930 | 7.450 | 7.450 | 132,814 | -0.11(-1.46%) |
Jul 05, 2022 | 7.090 | 7.790 | 6.850 | 7.560 | 363,315 | +0.56(+8.00%) |
Jul 04, 2022 | 7.300 | 7.560 | 6.760 | 7.000 | 108,011 | -0.40(-5.41%) |
Jun 30, 2022 | 7.400 | 0 | -0.50(-6.33%) | |||
Jun 29, 2022 | 8.320 | 8.480 | 7.770 | 7.900 | 161,269 | -0.43(-5.16%) |
Jun 28, 2022 | 8.900 | 8.900 | 8.210 | 8.330 | 86,795 | -0.36(-4.14%) |
Jun 27, 2022 | 9.000 | 9.150 | 8.630 | 8.690 | 41,247 | -0.25(-2.80%) |
Jun 24, 2022 | 8.800 | 9.290 | 8.750 | 8.940 | 193,833 | +0.04(+0.45%) |
Jun 23, 2022 | 8.700 | 8.990 | 8.150 | 8.900 | 299,059 | +0.03(+0.34%) |
Jun 22, 2022 | 8.960 | 9.080 | 8.450 | 8.870 | 402,430 | -0.16(-1.77%) |
Jun 21, 2022 | 9.480 | 9.610 | 8.980 | 9.030 | 120,228 | -0.46(-4.85%) |
Jun 20, 2022 | 9.300 | 9.490 | 9.150 | 9.490 | 11,455 | +0.24(+2.59%) |
Jun 17, 2022 | 9.630 | 9.820 | 9.040 | 9.250 | 149,082 | -0.32(-3.34%) |
Jun 16, 2022 | 9.500 | 9.580 | 9.390 | 9.570 | 149,415 | +0.30(+3.24%) |
Jun 15, 2022 | 9.270 | 10.00 | 9.090 | 9.270 | 271,402 | -0.05(-0.54%) |
Jun 14, 2022 | 9.500 | 9.590 | 9.200 | 9.320 | 140,425 | -0.18(-1.89%) |
Jun 13, 2022 | 9.760 | 10.12 | 9.350 | 9.500 | 159,723 | -0.46(-4.62%) |
Jun 10, 2022 | 10.00 | 10.40 | 9.940 | 9.960 | 250,729 | -0.14(-1.39%) |
Jun 09, 2022 | 10.04 | 10.58 | 9.960 | 10.10 | 271,550 | -0.10(-0.98%) |
Jun 08, 2022 | 10.53 | 10.76 | 10.04 | 10.20 | 233,015 | -0.31(-2.95%) |
Jun 07, 2022 | 10.15 | 10.60 | 10.10 | 10.51 | 208,111 | +0.24(+2.34%) |
Jun 06, 2022 | 10.05 | 10.35 | 9.950 | 10.27 | 130,058 | +0.02(+0.20%) |
Jun 03, 2022 | 9.880 | 10.25 | 9.810 | 10.25 | 221,514 | +0.27(+2.71%) |
Jun 02, 2022 | 9.800 | 10.00 | 9.740 | 9.980 | 160,598 | +0.18(+1.84%) |