Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.744 | 8.970 | 8.674 | 8.787 | 6,150,010 | -0.06(-0.69%) |
Aug 30, 2022 | 9.136 | 9.145 | 8.839 | 8.848 | 3,296,484 | -0.36(-3.89%) |
Aug 29, 2022 | 9.101 | 9.315 | 9.058 | 9.206 | 2,072,525 | +0.05(+0.57%) |
Aug 26, 2022 | 9.389 | 9.389 | 9.149 | 9.154 | 2,315,634 | -0.22(-2.33%) |
Aug 25, 2022 | 9.354 | 9.407 | 9.293 | 9.372 | 1,709,132 | +0.07(+0.75%) |
Aug 24, 2022 | 9.206 | 9.337 | 9.158 | 9.302 | 1,918,876 | +0.10(+1.04%) |
Aug 23, 2022 | 9.119 | 9.354 | 9.101 | 9.206 | 3,554,619 | +0.17(+1.83%) |
Aug 22, 2022 | 8.944 | 9.119 | 8.922 | 9.040 | 2,986,270 | +0.01(+0.10%) |
Aug 19, 2022 | 9.040 | 9.119 | 9.014 | 9.031 | 1,518,570 | -0.09(-0.96%) |
Aug 18, 2022 | 9.058 | 9.136 | 8.997 | 9.119 | 2,071,914 | +0.11(+1.26%) |
Aug 17, 2022 | 9.058 | 9.093 | 8.914 | 9.005 | 1,547,553 | -0.08(-0.86%) |
Aug 16, 2022 | 8.988 | 9.136 | 8.988 | 9.084 | 2,818,360 | +0.13(+1.46%) |
Aug 15, 2022 | 8.866 | 8.988 | 8.770 | 8.953 | 2,498,153 | -0.15(-1.63%) |
Aug 12, 2022 | 9.084 | 9.127 | 8.983 | 9.101 | 1,796,232 | +0.04(+0.48%) |
Aug 11, 2022 | 8.874 | 9.132 | 8.866 | 9.058 | 3,295,292 | +0.26(+2.98%) |
Aug 10, 2022 | 8.726 | 8.866 | 8.665 | 8.796 | 5,517,486 | +0.18(+2.13%) |
Aug 09, 2022 | 8.517 | 8.621 | 8.495 | 8.613 | 2,436,580 | +0.12(+1.44%) |
Aug 08, 2022 | 8.499 | 8.656 | 8.451 | 8.490 | 3,348,594 | +0.01(+0.10%) |
Aug 05, 2022 | 8.298 | 8.560 | 8.246 | 8.482 | 3,091,016 | +0.08(+0.93%) |
Aug 04, 2022 | 8.700 | 8.735 | 8.394 | 8.403 | 3,568,936 | -0.34(-3.89%) |
Aug 03, 2022 | 8.866 | 8.866 | 8.613 | 8.744 | 2,243,841 | -0.03(-0.30%) |
Aug 02, 2022 | 8.805 | 8.866 | 8.730 | 8.770 | 3,530,836 | +0.01(+0.10%) |
Aug 01, 2022 | 8.682 | 8.774 | 8.569 | 8.761 | 2,816,361 | -0.02(-0.20%) |
Jul 29, 2022 | 8.700 | 8.896 | 8.674 | 8.778 | 4,600,123 | +0.18(+2.13%) |
Jul 28, 2022 | 8.613 | 8.682 | 8.312 | 8.595 | 5,350,720 | +0.00(+0.00%) |
Jul 27, 2022 | 8.534 | 8.717 | 8.464 | 8.595 | 7,816,866 | +0.08(+0.92%) |
Jul 26, 2022 | 8.508 | 8.604 | 8.352 | 8.517 | 4,644,190 | +0.03(+0.36%) |
Jul 25, 2022 | 8.298 | 8.503 | 8.196 | 8.486 | 5,692,101 | +0.26(+3.11%) |
Jul 22, 2022 | 8.358 | 8.414 | 8.171 | 8.230 | 2,850,210 | -0.09(-1.03%) |
Jul 21, 2022 | 8.273 | 8.328 | 8.102 | 8.316 | 3,358,597 | -0.13(-1.52%) |
Jul 20, 2022 | 8.401 | 8.507 | 8.290 | 8.443 | 3,735,540 | -0.04(-0.50%) |
Jul 19, 2022 | 8.213 | 8.512 | 8.179 | 8.486 | 4,681,988 | +0.34(+4.19%) |
Jul 18, 2022 | 8.085 | 8.222 | 8.017 | 8.145 | 4,863,536 | +0.25(+3.13%) |
Jul 15, 2022 | 7.957 | 8.043 | 7.817 | 7.898 | 3,580,761 | +0.00(+0.00%) |
Jul 14, 2022 | 7.667 | 7.915 | 7.586 | 7.898 | 3,575,815 | +0.04(+0.54%) |
Jul 13, 2022 | 7.599 | 7.940 | 7.591 | 7.855 | 3,585,039 | +0.15(+1.99%) |
Jul 12, 2022 | 7.770 | 7.846 | 7.612 | 7.701 | 4,724,840 | -0.23(-2.90%) |
Jul 11, 2022 | 7.889 | 7.966 | 7.761 | 7.932 | 3,874,275 | -0.01(-0.11%) |
Jul 08, 2022 | 8.043 | 8.077 | 7.834 | 7.940 | 3,863,938 | -0.03(-0.43%) |
Jul 07, 2022 | 7.710 | 8.000 | 7.701 | 7.974 | 4,381,319 | +0.38(+4.94%) |
Jul 06, 2022 | 7.565 | 7.701 | 7.301 | 7.599 | 8,599,763 | -0.09(-1.11%) |
Jul 05, 2022 | 7.710 | 7.778 | 7.386 | 7.684 | 6,826,849 | -0.20(-2.59%) |
Jul 01, 2022 | 7.718 | 7.906 | 7.538 | 7.889 | 5,976,469 | +0.17(+2.21%) |
Jun 30, 2022 | 7.718 | 7.795 | 7.560 | 7.718 | 9,222,967 | -0.16(-2.06%) |
Jun 29, 2022 | 8.205 | 8.213 | 7.838 | 7.881 | 3,232,410 | -0.22(-2.74%) |
Jun 28, 2022 | 8.230 | 8.337 | 8.034 | 8.102 | 4,424,555 | +0.03(+0.32%) |
Jun 27, 2022 | 8.034 | 8.158 | 7.974 | 8.077 | 3,617,456 | +0.14(+1.72%) |
Jun 24, 2022 | 7.804 | 8.068 | 7.770 | 7.940 | 7,420,066 | +0.26(+3.44%) |
Jun 23, 2022 | 7.846 | 7.898 | 7.471 | 7.676 | 8,310,540 | -0.14(-1.75%) |
Jun 22, 2022 | 7.795 | 7.949 | 7.624 | 7.812 | 7,924,346 | -0.31(-3.78%) |
Jun 21, 2022 | 7.889 | 8.247 | 7.881 | 8.119 | 4,283,419 | +0.36(+4.62%) |
Jun 17, 2022 | 8.094 | 8.179 | 7.629 | 7.761 | 8,937,932 | -0.32(-4.01%) |
Jun 16, 2022 | 8.213 | 8.230 | 7.970 | 8.085 | 8,667,415 | -0.33(-3.95%) |
Jun 15, 2022 | 8.469 | 8.576 | 8.256 | 8.418 | 5,048,910 | -0.04(-0.50%) |
Jun 14, 2022 | 8.716 | 8.785 | 8.320 | 8.460 | 4,287,524 | -0.15(-1.78%) |
Jun 13, 2022 | 8.895 | 8.921 | 8.533 | 8.614 | 3,589,602 | -0.55(-6.05%) |
Jun 10, 2022 | 9.279 | 9.288 | 9.036 | 9.168 | 2,472,181 | -0.16(-1.74%) |
Jun 09, 2022 | 9.475 | 9.518 | 9.330 | 9.330 | 1,932,595 | -0.20(-2.15%) |
Jun 08, 2022 | 9.723 | 9.772 | 9.463 | 9.535 | 2,857,153 | -0.20(-2.02%) |
Jun 07, 2022 | 9.501 | 9.731 | 9.454 | 9.731 | 3,516,062 | +0.22(+2.33%) |
Jun 06, 2022 | 9.561 | 9.578 | 9.437 | 9.510 | 2,388,830 | +0.08(+0.81%) |
Jun 03, 2022 | 9.382 | 9.484 | 9.279 | 9.433 | 3,062,059 | +0.03(+0.36%) |
Jun 02, 2022 | 9.484 | 9.561 | 9.296 | 9.399 | 3,438,827 | -0.12(-1.25%) |