Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.580 | 8.690 | 8.440 | 8.560 | 135,247 | +0.09(+1.06%) |
Aug 30, 2022 | 8.630 | 8.730 | 8.330 | 8.470 | 167,319 | -0.14(-1.63%) |
Aug 29, 2022 | 8.280 | 8.750 | 8.250 | 8.610 | 156,929 | +0.19(+2.26%) |
Aug 26, 2022 | 8.990 | 9.049 | 8.320 | 8.420 | 340,335 | -0.54(-6.03%) |
Aug 25, 2022 | 9.320 | 9.350 | 8.880 | 8.960 | 346,495 | -0.34(-3.66%) |
Aug 24, 2022 | 8.770 | 9.430 | 8.770 | 9.300 | 318,764 | +0.49(+5.56%) |
Aug 23, 2022 | 8.760 | 8.930 | 8.540 | 8.810 | 245,659 | +0.05(+0.57%) |
Aug 22, 2022 | 8.900 | 9.110 | 8.670 | 8.760 | 239,125 | -0.38(-4.16%) |
Aug 19, 2022 | 9.000 | 9.220 | 8.830 | 9.140 | 274,008 | -0.01(-0.11%) |
Aug 18, 2022 | 8.990 | 9.170 | 8.815 | 9.150 | 229,376 | +0.13(+1.44%) |
Aug 17, 2022 | 9.380 | 9.430 | 8.650 | 9.020 | 496,212 | -0.51(-5.35%) |
Aug 16, 2022 | 9.980 | 10.46 | 9.400 | 9.530 | 639,169 | -0.38(-3.83%) |
Aug 15, 2022 | 9.280 | 9.990 | 9.220 | 9.910 | 448,865 | +0.43(+4.54%) |
Aug 12, 2022 | 9.830 | 9.830 | 9.010 | 9.480 | 597,376 | -0.06(-0.63%) |
Aug 11, 2022 | 8.960 | 9.610 | 8.780 | 9.540 | 850,899 | +0.77(+8.78%) |
Aug 10, 2022 | 8.800 | 9.036 | 8.330 | 8.770 | 435,513 | +0.21(+2.45%) |
Aug 09, 2022 | 8.800 | 9.050 | 8.310 | 8.560 | 375,022 | -0.21(-2.39%) |
Aug 08, 2022 | 8.730 | 9.270 | 8.620 | 8.770 | 505,047 | +0.22(+2.57%) |
Aug 05, 2022 | 8.610 | 8.870 | 8.530 | 8.550 | 368,683 | -0.09(-1.04%) |
Aug 04, 2022 | 8.440 | 8.965 | 8.200 | 8.640 | 786,246 | +0.29(+3.47%) |
Aug 03, 2022 | 8.100 | 8.641 | 8.100 | 8.350 | 391,737 | +0.39(+4.90%) |
Aug 02, 2022 | 8.280 | 8.420 | 7.820 | 7.960 | 475,247 | -0.40(-4.78%) |
Aug 01, 2022 | 8.640 | 8.800 | 8.320 | 8.360 | 412,562 | -0.42(-4.78%) |
Jul 29, 2022 | 8.410 | 8.860 | 8.200 | 8.780 | 483,338 | +0.31(+3.66%) |
Jul 28, 2022 | 8.030 | 8.500 | 7.870 | 8.470 | 442,382 | +0.43(+5.35%) |
Jul 27, 2022 | 7.890 | 8.180 | 7.700 | 8.040 | 411,027 | +0.22(+2.81%) |
Jul 26, 2022 | 7.860 | 8.120 | 7.630 | 7.820 | 382,162 | +0.16(+2.09%) |
Jul 25, 2022 | 8.740 | 8.809 | 7.530 | 7.660 | 954,937 | -1.08(-12.36%) |
Jul 22, 2022 | 9.670 | 9.840 | 8.320 | 8.740 | 862,439 | -0.93(-9.62%) |
Jul 21, 2022 | 8.870 | 9.730 | 8.860 | 9.670 | 1,019,376 | +0.90(+10.26%) |
Jul 20, 2022 | 8.480 | 8.900 | 8.480 | 8.770 | 645,206 | +0.35(+4.16%) |
Jul 19, 2022 | 8.350 | 8.750 | 8.250 | 8.420 | 707,089 | +0.13(+1.57%) |
Jul 18, 2022 | 8.000 | 8.532 | 7.995 | 8.290 | 723,555 | +0.31(+3.88%) |
Jul 15, 2022 | 8.320 | 8.380 | 7.480 | 7.980 | 1,170,741 | -0.16(-1.97%) |
Jul 14, 2022 | 8.670 | 9.590 | 8.010 | 8.140 | 2,267,244 | -0.94(-10.35%) |
Jul 13, 2022 | 8.140 | 9.160 | 7.440 | 9.080 | 2,903,228 | +0.64(+7.58%) |
Jul 12, 2022 | 8.660 | 12.18 | 8.200 | 8.440 | 24,839,708 | -0.22(-2.54%) |
Jul 11, 2022 | 7.750 | 8.980 | 7.330 | 8.660 | 4,869,208 | +0.46(+5.61%) |
Jul 08, 2022 | 5.800 | 8.800 | 5.700 | 8.200 | 16,650,423 | +2.52(+44.37%) |
Jul 07, 2022 | 5.280 | 5.820 | 5.240 | 5.680 | 1,358,083 | +0.64(+12.70%) |
Jul 06, 2022 | 4.830 | 5.250 | 4.830 | 5.040 | 509,614 | +0.19(+3.92%) |
Jul 05, 2022 | 4.510 | 4.880 | 4.460 | 4.850 | 236,703 | +0.25(+5.43%) |
Jul 01, 2022 | 4.580 | 4.755 | 4.460 | 4.600 | 469,305 | +0.02(+0.44%) |
Jun 30, 2022 | 4.340 | 4.680 | 4.290 | 4.580 | 341,950 | +0.08(+1.78%) |
Jun 29, 2022 | 4.500 | 4.560 | 4.310 | 4.500 | 342,234 | -0.06(-1.32%) |
Jun 28, 2022 | 4.540 | 4.680 | 4.400 | 4.560 | 544,493 | +0.04(+0.88%) |
Jun 27, 2022 | 4.930 | 5.000 | 4.500 | 4.520 | 710,694 | -0.38(-7.76%) |
Jun 24, 2022 | 5.440 | 5.520 | 4.805 | 4.900 | 4,942,429 | -0.51(-9.43%) |
Jun 23, 2022 | 4.360 | 5.420 | 4.335 | 5.410 | 1,663,934 | +1.18(+27.90%) |
Jun 22, 2022 | 4.040 | 4.440 | 4.013 | 4.230 | 710,748 | -0.01(-0.24%) |
Jun 21, 2022 | 3.840 | 4.310 | 3.790 | 4.240 | 990,022 | +0.52(+13.98%) |
Jun 17, 2022 | 3.770 | 3.900 | 3.700 | 3.720 | 757,003 | +0.00(+0.00%) |
Jun 16, 2022 | 3.800 | 3.860 | 3.590 | 3.720 | 1,403,911 | -0.24(-6.06%) |
Jun 15, 2022 | 4.160 | 4.160 | 3.910 | 3.960 | 660,464 | -0.17(-4.12%) |
Jun 14, 2022 | 4.060 | 4.225 | 3.970 | 4.130 | 555,125 | +0.13(+3.25%) |
Jun 13, 2022 | 4.250 | 4.250 | 3.900 | 4.000 | 969,377 | -0.38(-8.68%) |
Jun 10, 2022 | 4.610 | 4.710 | 4.310 | 4.380 | 481,397 | -0.15(-3.31%) |
Jun 09, 2022 | 4.600 | 4.739 | 4.470 | 4.530 | 577,395 | -0.08(-1.74%) |
Jun 08, 2022 | 4.920 | 5.000 | 4.470 | 4.610 | 961,044 | -0.34(-6.87%) |
Jun 07, 2022 | 4.620 | 5.025 | 4.580 | 4.950 | 554,322 | +0.28(+6.00%) |
Jun 06, 2022 | 5.000 | 5.030 | 4.540 | 4.670 | 806,292 | -0.25(-5.08%) |
Jun 03, 2022 | 4.630 | 4.940 | 4.400 | 4.920 | 781,725 | +0.23(+4.90%) |
Jun 02, 2022 | 4.360 | 4.700 | 4.300 | 4.690 | 523,080 | +0.31(+7.08%) |