Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.008 | 8.069 | 7.931 | 7.957 | 169,440 | +0.01(+0.11%) |
Aug 30, 2022 | 8.094 | 8.094 | 7.931 | 7.948 | 145,910 | -0.16(-2.02%) |
Aug 29, 2022 | 8.025 | 8.129 | 8.017 | 8.112 | 116,153 | +0.00(+0.00%) |
Aug 26, 2022 | 8.404 | 8.406 | 8.103 | 8.112 | 121,463 | -0.28(-3.38%) |
Aug 25, 2022 | 8.275 | 8.396 | 8.275 | 8.396 | 90,976 | +0.13(+1.56%) |
Aug 24, 2022 | 8.146 | 8.289 | 8.137 | 8.267 | 87,848 | +0.09(+1.16%) |
Aug 23, 2022 | 8.069 | 8.180 | 8.051 | 8.172 | 127,543 | +0.13(+1.56%) |
Aug 22, 2022 | 8.063 | 8.080 | 7.995 | 8.046 | 143,822 | -0.03(-0.42%) |
Aug 19, 2022 | 8.226 | 8.240 | 8.072 | 8.080 | 182,807 | -0.18(-2.17%) |
Aug 18, 2022 | 8.294 | 8.328 | 8.226 | 8.260 | 110,613 | -0.02(-0.21%) |
Aug 17, 2022 | 8.337 | 8.354 | 8.234 | 8.277 | 152,728 | -0.08(-0.92%) |
Aug 16, 2022 | 8.413 | 8.456 | 8.337 | 8.354 | 223,221 | -0.09(-1.01%) |
Aug 15, 2022 | 8.431 | 8.456 | 8.388 | 8.439 | 151,658 | -0.02(-0.20%) |
Aug 12, 2022 | 8.337 | 8.456 | 8.313 | 8.456 | 231,557 | +0.18(+2.17%) |
Aug 11, 2022 | 8.328 | 8.371 | 8.260 | 8.277 | 134,902 | -0.05(-0.62%) |
Aug 10, 2022 | 8.234 | 8.328 | 8.226 | 8.328 | 149,865 | +0.20(+2.42%) |
Aug 09, 2022 | 8.114 | 8.132 | 8.055 | 8.132 | 86,385 | +0.03(+0.42%) |
Aug 08, 2022 | 8.038 | 8.166 | 8.038 | 8.097 | 104,274 | +0.03(+0.32%) |
Aug 05, 2022 | 8.226 | 8.277 | 8.046 | 8.072 | 215,050 | -0.20(-2.38%) |
Aug 04, 2022 | 8.337 | 8.337 | 8.251 | 8.268 | 112,910 | -0.07(-0.82%) |
Aug 03, 2022 | 8.226 | 8.354 | 8.200 | 8.337 | 199,183 | +0.12(+1.46%) |
Aug 02, 2022 | 8.294 | 8.294 | 8.175 | 8.217 | 224,094 | -0.08(-0.93%) |
Aug 01, 2022 | 8.089 | 8.294 | 8.037 | 8.294 | 209,280 | +0.19(+2.32%) |
Jul 29, 2022 | 8.072 | 8.106 | 8.029 | 8.106 | 205,947 | +0.10(+1.28%) |
Jul 28, 2022 | 8.055 | 8.101 | 7.969 | 8.003 | 388,131 | -0.06(-0.74%) |
Jul 27, 2022 | 8.038 | 8.145 | 8.003 | 8.063 | 221,563 | +0.05(+0.64%) |
Jul 26, 2022 | 7.952 | 8.114 | 7.901 | 8.012 | 145,812 | +0.04(+0.54%) |
Jul 25, 2022 | 7.969 | 8.038 | 7.918 | 7.969 | 168,176 | +0.00(+0.00%) |
Jul 22, 2022 | 8.046 | 8.080 | 7.918 | 7.969 | 141,965 | -0.05(-0.64%) |
Jul 21, 2022 | 8.029 | 8.132 | 7.995 | 8.021 | 269,413 | -0.10(-1.20%) |
Jul 20, 2022 | 7.762 | 8.169 | 7.711 | 8.118 | 546,964 | +0.38(+4.93%) |
Jul 19, 2022 | 7.686 | 7.770 | 7.660 | 7.737 | 119,974 | +0.12(+1.56%) |
Jul 18, 2022 | 7.584 | 7.703 | 7.550 | 7.618 | 313,224 | +0.08(+1.12%) |
Jul 15, 2022 | 7.355 | 7.576 | 7.355 | 7.533 | 162,601 | +0.19(+2.54%) |
Jul 14, 2022 | 7.313 | 7.355 | 7.194 | 7.347 | 97,363 | +0.01(+0.12%) |
Jul 13, 2022 | 7.271 | 7.347 | 7.241 | 7.338 | 114,735 | +0.00(+0.00%) |
Jul 12, 2022 | 7.330 | 7.389 | 7.296 | 7.338 | 166,664 | +0.02(+0.23%) |
Jul 11, 2022 | 7.287 | 7.364 | 7.245 | 7.321 | 203,961 | +0.03(+0.47%) |
Jul 08, 2022 | 7.330 | 7.381 | 7.237 | 7.287 | 222,774 | -0.04(-0.58%) |
Jul 07, 2022 | 7.245 | 7.364 | 7.245 | 7.330 | 148,173 | +0.12(+1.65%) |
Jul 06, 2022 | 7.228 | 7.245 | 7.152 | 7.211 | 205,186 | +0.00(+0.00%) |
Jul 05, 2022 | 7.160 | 7.254 | 7.076 | 7.211 | 225,843 | +0.02(+0.24%) |
Jul 01, 2022 | 7.093 | 7.203 | 7.093 | 7.194 | 170,938 | +0.09(+1.31%) |
Jun 30, 2022 | 7.143 | 7.194 | 7.033 | 7.101 | 412,308 | -0.03(-0.36%) |
Jun 29, 2022 | 7.177 | 7.228 | 7.101 | 7.126 | 252,754 | -0.04(-0.59%) |
Jun 28, 2022 | 7.279 | 7.347 | 7.143 | 7.169 | 264,204 | -0.07(-0.94%) |
Jun 27, 2022 | 7.330 | 7.330 | 7.194 | 7.237 | 130,779 | -0.09(-1.27%) |
Jun 24, 2022 | 7.237 | 7.330 | 7.194 | 7.330 | 133,569 | +0.17(+2.37%) |
Jun 23, 2022 | 7.152 | 7.186 | 7.076 | 7.160 | 220,162 | +0.03(+0.48%) |
Jun 22, 2022 | 7.177 | 7.228 | 7.071 | 7.126 | 364,136 | -0.10(-1.34%) |
Jun 21, 2022 | 7.324 | 7.324 | 7.206 | 7.223 | 316,639 | +0.00(+0.00%) |
Jun 17, 2022 | 7.189 | 7.408 | 7.189 | 7.223 | 246,912 | +0.04(+0.58%) |
Jun 16, 2022 | 7.408 | 7.408 | 7.147 | 7.181 | 269,883 | -0.32(-4.26%) |
Jun 15, 2022 | 7.475 | 7.593 | 7.404 | 7.500 | 123,144 | +0.07(+0.90%) |
Jun 14, 2022 | 7.265 | 7.475 | 7.265 | 7.433 | 516,103 | +0.23(+3.15%) |
Jun 13, 2022 | 7.206 | 7.324 | 7.181 | 7.206 | 295,095 | -0.29(-3.92%) |
Jun 10, 2022 | 7.525 | 7.534 | 7.425 | 7.500 | 157,260 | -0.08(-1.00%) |
Jun 09, 2022 | 7.668 | 7.702 | 7.567 | 7.576 | 195,423 | -0.09(-1.20%) |
Jun 08, 2022 | 7.702 | 7.727 | 7.643 | 7.668 | 136,280 | -0.02(-0.22%) |
Jun 07, 2022 | 7.584 | 7.693 | 7.576 | 7.685 | 153,474 | +0.10(+1.33%) |
Jun 06, 2022 | 7.660 | 7.752 | 7.542 | 7.584 | 330,299 | +0.00(+0.00%) |
Jun 03, 2022 | 7.677 | 7.677 | 7.567 | 7.584 | 335,888 | -0.12(-1.53%) |
Jun 02, 2022 | 7.584 | 7.702 | 7.572 | 7.702 | 162,256 | +0.13(+1.78%) |