Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.947 | 8.007 | 7.870 | 7.896 | 170,743 | +0.01(+0.11%) |
Aug 30, 2022 | 8.033 | 8.033 | 7.870 | 7.887 | 147,032 | -0.16(-2.02%) |
Aug 29, 2022 | 7.964 | 8.067 | 7.956 | 8.050 | 117,046 | +0.00(+0.00%) |
Aug 26, 2022 | 8.340 | 8.342 | 8.041 | 8.050 | 122,397 | -0.28(-3.38%) |
Aug 25, 2022 | 8.212 | 8.332 | 8.212 | 8.332 | 91,675 | +0.13(+1.56%) |
Aug 24, 2022 | 8.084 | 8.226 | 8.075 | 8.204 | 88,524 | +0.09(+1.16%) |
Aug 23, 2022 | 8.007 | 8.118 | 7.990 | 8.110 | 128,524 | +0.12(+1.56%) |
Aug 22, 2022 | 8.002 | 8.018 | 7.934 | 7.985 | 144,928 | -0.03(-0.42%) |
Aug 19, 2022 | 8.163 | 8.177 | 8.010 | 8.019 | 184,213 | -0.18(-2.17%) |
Aug 18, 2022 | 8.231 | 8.264 | 8.163 | 8.197 | 111,463 | -0.02(-0.21%) |
Aug 17, 2022 | 8.273 | 8.290 | 8.171 | 8.214 | 153,903 | -0.08(-0.92%) |
Aug 16, 2022 | 8.349 | 8.392 | 8.273 | 8.290 | 224,938 | -0.08(-1.01%) |
Aug 15, 2022 | 8.366 | 8.392 | 8.324 | 8.375 | 152,824 | -0.02(-0.20%) |
Aug 12, 2022 | 8.273 | 8.392 | 8.249 | 8.392 | 233,337 | +0.18(+2.17%) |
Aug 11, 2022 | 8.264 | 8.307 | 8.197 | 8.214 | 135,940 | -0.05(-0.62%) |
Aug 10, 2022 | 8.171 | 8.264 | 8.163 | 8.264 | 151,018 | +0.19(+2.42%) |
Aug 09, 2022 | 8.053 | 8.070 | 7.993 | 8.070 | 87,050 | +0.03(+0.42%) |
Aug 08, 2022 | 7.976 | 8.103 | 7.976 | 8.036 | 105,076 | +0.03(+0.32%) |
Aug 05, 2022 | 8.163 | 8.214 | 7.985 | 8.010 | 216,704 | -0.19(-2.38%) |
Aug 04, 2022 | 8.273 | 8.273 | 8.188 | 8.205 | 113,778 | -0.07(-0.82%) |
Aug 03, 2022 | 8.163 | 8.290 | 8.137 | 8.273 | 200,715 | +0.12(+1.46%) |
Aug 02, 2022 | 8.231 | 8.231 | 8.113 | 8.154 | 225,818 | -0.08(-0.93%) |
Aug 01, 2022 | 8.027 | 8.231 | 7.975 | 8.231 | 210,889 | +0.19(+2.32%) |
Jul 29, 2022 | 8.010 | 8.044 | 7.968 | 8.044 | 207,530 | +0.10(+1.28%) |
Jul 28, 2022 | 7.993 | 8.039 | 7.908 | 7.942 | 391,116 | -0.06(-0.74%) |
Jul 27, 2022 | 7.976 | 8.083 | 7.942 | 8.002 | 223,267 | +0.05(+0.64%) |
Jul 26, 2022 | 7.892 | 8.053 | 7.841 | 7.951 | 146,934 | +0.04(+0.54%) |
Jul 25, 2022 | 7.908 | 7.976 | 7.858 | 7.908 | 169,469 | +0.00(+0.00%) |
Jul 22, 2022 | 7.985 | 8.019 | 7.858 | 7.908 | 143,057 | -0.05(-0.64%) |
Jul 21, 2022 | 7.968 | 8.070 | 7.934 | 7.959 | 271,485 | -0.10(-1.20%) |
Jul 20, 2022 | 7.703 | 8.106 | 7.652 | 8.056 | 551,170 | +0.38(+4.93%) |
Jul 19, 2022 | 7.627 | 7.711 | 7.602 | 7.678 | 120,897 | +0.12(+1.56%) |
Jul 18, 2022 | 7.526 | 7.644 | 7.493 | 7.560 | 315,632 | +0.08(+1.12%) |
Jul 15, 2022 | 7.299 | 7.518 | 7.299 | 7.476 | 163,851 | +0.18(+2.54%) |
Jul 14, 2022 | 7.257 | 7.299 | 7.139 | 7.291 | 98,112 | +0.01(+0.12%) |
Jul 13, 2022 | 7.215 | 7.291 | 7.186 | 7.282 | 115,618 | +0.00(+0.00%) |
Jul 12, 2022 | 7.274 | 7.333 | 7.240 | 7.282 | 167,945 | +0.02(+0.23%) |
Jul 11, 2022 | 7.232 | 7.308 | 7.190 | 7.265 | 205,530 | +0.03(+0.47%) |
Jul 08, 2022 | 7.274 | 7.324 | 7.181 | 7.232 | 224,488 | -0.04(-0.58%) |
Jul 07, 2022 | 7.190 | 7.308 | 7.190 | 7.274 | 149,312 | +0.12(+1.65%) |
Jul 06, 2022 | 7.173 | 7.190 | 7.097 | 7.156 | 206,764 | +0.00(+0.00%) |
Jul 05, 2022 | 7.106 | 7.198 | 7.022 | 7.156 | 227,579 | +0.02(+0.24%) |
Jul 01, 2022 | 7.038 | 7.148 | 7.038 | 7.139 | 172,253 | +0.09(+1.31%) |
Jun 30, 2022 | 7.089 | 7.139 | 6.980 | 7.047 | 415,479 | -0.03(-0.36%) |
Jun 29, 2022 | 7.123 | 7.173 | 7.047 | 7.072 | 254,698 | -0.04(-0.59%) |
Jun 28, 2022 | 7.223 | 7.291 | 7.089 | 7.114 | 266,236 | -0.07(-0.94%) |
Jun 27, 2022 | 7.274 | 7.274 | 7.139 | 7.181 | 131,785 | -0.09(-1.27%) |
Jun 24, 2022 | 7.181 | 7.274 | 7.139 | 7.274 | 134,596 | +0.17(+2.37%) |
Jun 23, 2022 | 7.097 | 7.131 | 7.022 | 7.106 | 221,855 | +0.03(+0.48%) |
Jun 22, 2022 | 7.123 | 7.173 | 7.017 | 7.072 | 366,936 | -0.10(-1.34%) |
Jun 21, 2022 | 7.268 | 7.268 | 7.151 | 7.168 | 319,074 | +0.00(+0.00%) |
Jun 17, 2022 | 7.135 | 7.351 | 7.135 | 7.168 | 248,811 | +0.04(+0.58%) |
Jun 16, 2022 | 7.351 | 7.351 | 7.093 | 7.126 | 271,959 | -0.32(-4.26%) |
Jun 15, 2022 | 7.418 | 7.535 | 7.347 | 7.443 | 124,091 | +0.07(+0.90%) |
Jun 14, 2022 | 7.210 | 7.418 | 7.210 | 7.376 | 520,072 | +0.23(+3.15%) |
Jun 13, 2022 | 7.151 | 7.268 | 7.126 | 7.151 | 297,364 | -0.29(-3.92%) |
Jun 10, 2022 | 7.468 | 7.476 | 7.368 | 7.443 | 158,470 | -0.08(-1.00%) |
Jun 09, 2022 | 7.610 | 7.643 | 7.510 | 7.518 | 196,926 | -0.09(-1.20%) |
Jun 08, 2022 | 7.643 | 7.668 | 7.585 | 7.610 | 137,328 | -0.02(-0.22%) |
Jun 07, 2022 | 7.526 | 7.635 | 7.518 | 7.626 | 154,654 | +0.10(+1.33%) |
Jun 06, 2022 | 7.601 | 7.693 | 7.485 | 7.526 | 332,839 | +0.00(+0.00%) |
Jun 03, 2022 | 7.618 | 7.618 | 7.510 | 7.526 | 338,471 | -0.12(-1.53%) |
Jun 02, 2022 | 7.526 | 7.643 | 7.515 | 7.643 | 163,504 | +0.13(+1.78%) |