Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.710 | 8.362 | 7.710 | 8.036 | 5,993 | -0.46(-5.39%) |
Aug 30, 2022 | 9.278 | 9.278 | 7.842 | 8.493 | 40,762 | +0.36(+4.49%) |
Aug 29, 2022 | 7.841 | 8.232 | 7.323 | 8.128 | 7,767 | +0.03(+0.32%) |
Aug 26, 2022 | 8.756 | 9.277 | 7.973 | 8.102 | 16,831 | -0.39(-4.60%) |
Aug 25, 2022 | 8.625 | 8.625 | 8.364 | 8.493 | 767 | +0.10(+1.21%) |
Aug 24, 2022 | 8.494 | 8.682 | 8.377 | 8.391 | 1,354 | -0.28(-3.23%) |
Aug 23, 2022 | 8.625 | 8.884 | 8.497 | 8.671 | 2,341 | +0.05(+0.55%) |
Aug 22, 2022 | 8.625 | 9.017 | 8.547 | 8.624 | 3,047 | -0.13(-1.49%) |
Aug 19, 2022 | 9.148 | 9.148 | 8.625 | 8.754 | 7,803 | -0.65(-6.93%) |
Aug 18, 2022 | 8.234 | 9.409 | 8.233 | 9.406 | 33,954 | +1.29(+15.95%) |
Aug 17, 2022 | 8.599 | 8.599 | 8.102 | 8.113 | 1,320 | -0.19(-2.28%) |
Aug 16, 2022 | 8.509 | 8.635 | 8.057 | 8.302 | 3,479 | -0.07(-0.84%) |
Aug 15, 2022 | 8.364 | 8.625 | 8.102 | 8.373 | 4,863 | -0.15(-1.79%) |
Aug 12, 2022 | 8.233 | 8.756 | 8.233 | 8.526 | 3,631 | +0.36(+4.37%) |
Aug 11, 2022 | 8.494 | 8.561 | 8.128 | 8.169 | 2,954 | +0.11(+1.41%) |
Aug 10, 2022 | 8.625 | 8.625 | 7.842 | 8.055 | 3,928 | +0.06(+0.72%) |
Aug 09, 2022 | 7.934 | 8.025 | 7.710 | 7.998 | 3,108 | -0.03(-0.34%) |
Aug 08, 2022 | 8.493 | 8.493 | 7.841 | 8.025 | 2,517 | +0.18(+2.32%) |
Aug 05, 2022 | 7.900 | 7.972 | 7.580 | 7.844 | 3,388 | -0.26(-3.16%) |
Aug 04, 2022 | 8.098 | 8.100 | 7.851 | 8.100 | 6,074 | +0.13(+1.61%) |
Aug 03, 2022 | 8.102 | 8.053 | 7.710 | 7.972 | 3,477 | +0.23(+2.97%) |
Aug 02, 2022 | 7.580 | 8.036 | 7.580 | 7.742 | 4,433 | +0.27(+3.68%) |
Aug 01, 2022 | 7.566 | 7.841 | 7.465 | 7.467 | 5,568 | -0.02(-0.28%) |
Jul 29, 2022 | 8.093 | 8.093 | 7.450 | 7.488 | 1,741 | +0.03(+0.37%) |
Jul 28, 2022 | 7.318 | 8.211 | 7.318 | 7.461 | 7,789 | -0.12(-1.62%) |
Jul 27, 2022 | 7.406 | 7.841 | 7.406 | 7.583 | 2,919 | +0.00(+0.05%) |
Jul 26, 2022 | 7.560 | 7.783 | 7.450 | 7.580 | 2,188 | +0.00(+0.00%) |
Jul 25, 2022 | 7.580 | 8.199 | 7.516 | 7.580 | 4,920 | -0.47(-5.87%) |
Jul 22, 2022 | 8.101 | 8.101 | 7.710 | 8.053 | 2,056 | -0.05(-0.60%) |
Jul 21, 2022 | 8.187 | 8.428 | 7.760 | 8.101 | 3,231 | -0.20(-2.39%) |
Jul 20, 2022 | 8.494 | 8.494 | 8.109 | 8.300 | 10,090 | +0.22(+2.68%) |
Jul 19, 2022 | 8.050 | 8.242 | 7.906 | 8.083 | 10,746 | +0.24(+3.08%) |
Jul 18, 2022 | 7.840 | 7.956 | 7.451 | 7.841 | 4,154 | +0.39(+5.26%) |
Jul 15, 2022 | 7.841 | 7.841 | 7.253 | 7.449 | 3,852 | -0.07(-0.87%) |
Jul 14, 2022 | 7.789 | 7.789 | 7.253 | 7.514 | 12,514 | -0.39(-4.93%) |
Jul 13, 2022 | 7.841 | 8.102 | 7.714 | 7.904 | 5,761 | -0.23(-2.83%) |
Jul 12, 2022 | 8.131 | 8.247 | 7.841 | 8.134 | 4,591 | -0.05(-0.59%) |
Jul 11, 2022 | 7.841 | 8.886 | 7.841 | 8.182 | 8,011 | +0.27(+3.45%) |
Jul 08, 2022 | 8.298 | 8.298 | 7.841 | 7.909 | 6,735 | +0.09(+1.12%) |
Jul 07, 2022 | 7.841 | 8.232 | 7.684 | 7.821 | 23,646 | +0.05(+0.61%) |
Jul 06, 2022 | 7.972 | 8.358 | 7.738 | 7.774 | 46,651 | -0.36(-4.39%) |
Jul 05, 2022 | 8.115 | 8.518 | 7.944 | 8.131 | 11,362 | -0.47(-5.44%) |
Jul 01, 2022 | 8.364 | 9.017 | 8.242 | 8.599 | 11,595 | +0.17(+2.02%) |
Jun 30, 2022 | 8.560 | 8.624 | 8.134 | 8.429 | 6,047 | -0.20(-2.27%) |
Jun 29, 2022 | 8.886 | 8.839 | 8.233 | 8.625 | 12,262 | -0.26(-2.90%) |
Jun 28, 2022 | 9.395 | 9.417 | 8.106 | 8.882 | 37,240 | -0.10(-1.13%) |
Jun 27, 2022 | 9.212 | 9.277 | 8.902 | 8.984 | 1,479 | -0.42(-4.51%) |
Jun 24, 2022 | 9.148 | 9.670 | 9.148 | 9.409 | 15,551 | +0.33(+3.60%) |
Jun 23, 2022 | 9.246 | 9.248 | 8.758 | 9.082 | 3,570 | +0.00(+0.00%) |
Jun 22, 2022 | 9.148 | 9.396 | 8.899 | 9.082 | 12,154 | -0.22(-2.36%) |
Jun 21, 2022 | 9.540 | 10.06 | 9.280 | 9.302 | 13,137 | -0.34(-3.55%) |
Jun 17, 2022 | 9.017 | 9.644 | 8.886 | 9.644 | 10,147 | +0.69(+7.74%) |
Jun 16, 2022 | 9.034 | 9.082 | 8.756 | 8.952 | 5,322 | -0.44(-4.69%) |
Jun 15, 2022 | 9.017 | 9.396 | 8.888 | 9.392 | 11,220 | +0.38(+4.16%) |
Jun 14, 2022 | 9.017 | 9.146 | 8.886 | 9.017 | 7,406 | -0.39(-4.17%) |
Jun 13, 2022 | 9.796 | 10.32 | 9.017 | 9.409 | 26,478 | -1.21(-11.40%) |
Jun 10, 2022 | 10.78 | 11.11 | 10.33 | 10.62 | 17,426 | -0.36(-3.26%) |
Jun 09, 2022 | 10.74 | 11.37 | 10.57 | 10.98 | 8,828 | +0.13(+1.20%) |
Jun 08, 2022 | 10.59 | 11.11 | 10.57 | 10.85 | 16,732 | -0.12(-1.13%) |
Jun 07, 2022 | 11.11 | 11.30 | 10.72 | 10.97 | 22,130 | -0.11(-1.00%) |
Jun 06, 2022 | 10.65 | 11.14 | 10.59 | 11.08 | 26,984 | +0.48(+4.55%) |
Jun 03, 2022 | 10.65 | 10.71 | 10.60 | 10.60 | 813 | -0.12(-1.09%) |
Jun 02, 2022 | 10.59 | 10.72 | 10.20 | 10.72 | 2,835 | +0.13(+1.22%) |