Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.016 | 8.026 | 7.971 | 7.980 | 61,544 | +0.00(+0.00%) |
Aug 30, 2022 | 8.117 | 8.117 | 7.952 | 7.980 | 115,017 | -0.08(-1.02%) |
Aug 29, 2022 | 8.145 | 8.209 | 8.062 | 8.062 | 44,928 | -0.16(-2.00%) |
Aug 26, 2022 | 8.309 | 8.328 | 8.227 | 8.227 | 32,875 | -0.09(-1.10%) |
Aug 25, 2022 | 8.355 | 8.373 | 8.245 | 8.318 | 60,387 | -0.03(-0.33%) |
Aug 24, 2022 | 8.410 | 8.437 | 8.309 | 8.346 | 102,575 | -0.05(-0.55%) |
Aug 23, 2022 | 8.282 | 8.446 | 8.218 | 8.392 | 209,185 | +0.12(+1.44%) |
Aug 22, 2022 | 8.209 | 8.346 | 8.145 | 8.273 | 111,833 | +0.06(+0.78%) |
Aug 19, 2022 | 8.328 | 8.401 | 8.154 | 8.209 | 177,705 | -0.13(-1.54%) |
Aug 18, 2022 | 8.474 | 8.529 | 8.328 | 8.337 | 125,084 | -0.14(-1.62%) |
Aug 17, 2022 | 8.575 | 8.575 | 8.465 | 8.474 | 83,151 | -0.14(-1.66%) |
Aug 16, 2022 | 8.626 | 8.630 | 8.489 | 8.617 | 85,119 | +0.00(+0.00%) |
Aug 15, 2022 | 8.589 | 8.680 | 8.589 | 8.617 | 89,661 | +0.00(+0.00%) |
Aug 12, 2022 | 8.480 | 8.644 | 8.480 | 8.617 | 116,181 | +0.18(+2.16%) |
Aug 11, 2022 | 8.526 | 8.598 | 8.435 | 8.435 | 80,624 | -0.09(-1.07%) |
Aug 10, 2022 | 8.453 | 8.580 | 8.453 | 8.526 | 105,535 | +0.12(+1.41%) |
Aug 09, 2022 | 8.462 | 8.544 | 8.380 | 8.407 | 152,816 | -0.07(-0.86%) |
Aug 08, 2022 | 8.453 | 8.507 | 8.453 | 8.480 | 74,877 | +0.05(+0.65%) |
Aug 05, 2022 | 8.380 | 8.489 | 8.334 | 8.425 | 133,374 | +0.02(+0.22%) |
Aug 04, 2022 | 8.389 | 8.435 | 8.389 | 8.407 | 80,717 | +0.01(+0.11%) |
Aug 03, 2022 | 8.398 | 8.403 | 8.366 | 8.398 | 99,004 | +0.02(+0.22%) |
Aug 02, 2022 | 8.380 | 8.398 | 8.371 | 8.380 | 58,111 | +0.00(+0.00%) |
Aug 01, 2022 | 8.289 | 8.398 | 8.280 | 8.380 | 74,074 | +0.10(+1.21%) |
Jul 29, 2022 | 8.243 | 8.334 | 8.243 | 8.280 | 77,069 | +0.02(+0.22%) |
Jul 28, 2022 | 8.170 | 8.261 | 8.170 | 8.261 | 155,909 | +0.11(+1.34%) |
Jul 27, 2022 | 8.161 | 8.189 | 8.143 | 8.152 | 59,943 | +0.01(+0.11%) |
Jul 26, 2022 | 8.134 | 8.198 | 8.116 | 8.143 | 69,458 | +0.05(+0.56%) |
Jul 25, 2022 | 8.116 | 8.134 | 8.079 | 8.098 | 54,748 | -0.04(-0.45%) |
Jul 22, 2022 | 8.107 | 8.159 | 8.098 | 8.134 | 77,488 | +0.05(+0.56%) |
Jul 21, 2022 | 8.125 | 8.161 | 8.075 | 8.088 | 90,014 | +0.01(+0.11%) |
Jul 20, 2022 | 8.098 | 8.161 | 8.079 | 8.079 | 76,500 | -0.01(-0.11%) |
Jul 19, 2022 | 8.134 | 8.168 | 8.079 | 8.088 | 60,317 | +0.00(+0.00%) |
Jul 18, 2022 | 8.161 | 8.184 | 8.088 | 8.088 | 65,962 | -0.09(-1.11%) |
Jul 15, 2022 | 8.179 | 8.224 | 8.152 | 8.179 | 19,823 | +0.05(+0.56%) |
Jul 14, 2022 | 8.143 | 8.152 | 8.107 | 8.134 | 48,177 | -0.02(-0.22%) |
Jul 13, 2022 | 8.161 | 8.224 | 8.116 | 8.152 | 127,803 | -0.05(-0.56%) |
Jul 12, 2022 | 8.215 | 8.279 | 8.197 | 8.197 | 73,517 | -0.02(-0.22%) |
Jul 11, 2022 | 8.243 | 8.288 | 8.188 | 8.215 | 39,818 | +0.00(+0.00%) |
Jul 08, 2022 | 8.188 | 8.233 | 8.097 | 8.215 | 53,263 | +0.04(+0.44%) |
Jul 07, 2022 | 8.206 | 8.233 | 8.161 | 8.179 | 44,723 | +0.00(+0.00%) |
Jul 06, 2022 | 8.161 | 8.243 | 8.161 | 8.179 | 31,121 | +0.04(+0.45%) |
Jul 05, 2022 | 7.998 | 8.165 | 7.989 | 8.143 | 80,846 | +0.15(+1.81%) |
Jul 01, 2022 | 7.971 | 8.079 | 7.971 | 7.998 | 100,089 | +0.08(+1.03%) |
Jun 30, 2022 | 7.871 | 7.961 | 7.871 | 7.916 | 63,873 | +0.05(+0.58%) |
Jun 29, 2022 | 7.798 | 7.925 | 7.798 | 7.871 | 33,031 | +0.10(+1.28%) |
Jun 28, 2022 | 7.699 | 7.825 | 7.699 | 7.771 | 62,827 | +0.07(+0.94%) |
Jun 27, 2022 | 7.662 | 7.771 | 7.653 | 7.699 | 65,546 | +0.03(+0.35%) |
Jun 24, 2022 | 7.644 | 7.703 | 7.621 | 7.671 | 86,244 | +0.05(+0.71%) |
Jun 23, 2022 | 7.590 | 7.680 | 7.581 | 7.617 | 174,456 | +0.09(+1.20%) |
Jun 22, 2022 | 7.526 | 7.581 | 7.508 | 7.526 | 109,609 | +0.01(+0.12%) |
Jun 21, 2022 | 7.553 | 7.608 | 7.481 | 7.517 | 71,096 | -0.04(-0.48%) |
Jun 17, 2022 | 7.526 | 7.644 | 7.499 | 7.553 | 100,432 | +0.05(+0.60%) |
Jun 16, 2022 | 7.708 | 7.708 | 7.481 | 7.508 | 137,385 | -0.24(-3.04%) |
Jun 15, 2022 | 7.862 | 7.971 | 7.653 | 7.744 | 75,928 | -0.12(-1.50%) |
Jun 14, 2022 | 7.970 | 7.997 | 7.781 | 7.862 | 98,926 | -0.08(-1.02%) |
Jun 13, 2022 | 8.033 | 8.078 | 7.898 | 7.943 | 73,874 | -0.20(-2.44%) |
Jun 10, 2022 | 8.142 | 8.286 | 8.067 | 8.142 | 125,381 | +0.00(+0.00%) |
Jun 09, 2022 | 8.349 | 8.394 | 8.142 | 8.142 | 53,141 | -0.25(-3.01%) |
Jun 08, 2022 | 8.439 | 8.439 | 8.376 | 8.394 | 79,465 | -0.04(-0.43%) |
Jun 07, 2022 | 8.394 | 8.475 | 8.376 | 8.430 | 66,838 | +0.02(+0.21%) |
Jun 06, 2022 | 8.485 | 8.503 | 8.385 | 8.412 | 72,605 | -0.07(-0.85%) |
Jun 03, 2022 | 8.503 | 8.521 | 8.457 | 8.485 | 43,252 | -0.05(-0.63%) |
Jun 02, 2022 | 8.457 | 8.602 | 8.444 | 8.539 | 81,096 | +0.09(+1.07%) |