Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.300 | 8.400 | 8.160 | 8.180 | 2,551,435 | +0.03(+0.37%) |
Aug 30, 2022 | 8.910 | 8.950 | 8.073 | 8.150 | 2,891,651 | -0.59(-6.75%) |
Aug 29, 2022 | 8.270 | 8.930 | 8.230 | 8.740 | 4,080,892 | +0.60(+7.37%) |
Aug 26, 2022 | 8.130 | 8.295 | 8.050 | 8.140 | 2,316,713 | +0.07(+0.87%) |
Aug 25, 2022 | 7.710 | 8.170 | 7.670 | 8.070 | 2,580,352 | +0.43(+5.63%) |
Aug 24, 2022 | 7.730 | 7.930 | 7.625 | 7.640 | 4,709,862 | -0.04(-0.52%) |
Aug 23, 2022 | 7.590 | 7.810 | 7.530 | 7.680 | 2,607,533 | +0.08(+1.05%) |
Aug 22, 2022 | 7.620 | 7.680 | 7.320 | 7.600 | 4,874,180 | -0.20(-2.56%) |
Aug 19, 2022 | 7.880 | 7.920 | 7.520 | 7.800 | 3,934,969 | -0.20(-2.50%) |
Aug 18, 2022 | 8.390 | 8.420 | 7.885 | 8.000 | 6,575,521 | -0.32(-3.85%) |
Aug 17, 2022 | 8.140 | 8.415 | 7.970 | 8.320 | 8,290,680 | +0.43(+5.45%) |
Aug 16, 2022 | 8.320 | 8.370 | 7.550 | 7.890 | 16,022,892 | +0.29(+3.82%) |
Aug 15, 2022 | 6.810 | 7.950 | 6.730 | 7.600 | 12,468,202 | +0.73(+10.63%) |
Aug 12, 2022 | 6.820 | 6.946 | 6.750 | 6.870 | 692,996 | +0.13(+1.93%) |
Aug 11, 2022 | 6.710 | 6.850 | 6.690 | 6.740 | 759,495 | +0.11(+1.66%) |
Aug 10, 2022 | 6.730 | 6.820 | 6.630 | 6.630 | 1,121,270 | -0.02(-0.30%) |
Aug 09, 2022 | 6.820 | 6.825 | 6.600 | 6.650 | 985,358 | -0.18(-2.64%) |
Aug 08, 2022 | 6.850 | 6.990 | 6.780 | 6.830 | 2,715,694 | -0.02(-0.29%) |
Aug 05, 2022 | 6.890 | 6.940 | 6.810 | 6.850 | 1,069,187 | -0.11(-1.58%) |
Aug 04, 2022 | 7.120 | 7.195 | 6.890 | 6.960 | 1,123,859 | -0.13(-1.83%) |
Aug 03, 2022 | 7.330 | 7.551 | 7.090 | 7.090 | 1,605,317 | -0.21(-2.88%) |
Aug 02, 2022 | 6.980 | 7.470 | 6.910 | 7.300 | 2,843,145 | +0.76(+11.62%) |
Aug 01, 2022 | 6.510 | 6.780 | 6.510 | 6.540 | 1,530,957 | -0.02(-0.30%) |
Jul 29, 2022 | 6.820 | 6.840 | 6.520 | 6.560 | 2,673,061 | -0.29(-4.23%) |
Jul 28, 2022 | 6.940 | 7.000 | 6.770 | 6.850 | 680,679 | -0.05(-0.72%) |
Jul 27, 2022 | 6.710 | 6.935 | 6.680 | 6.900 | 847,421 | +0.17(+2.53%) |
Jul 26, 2022 | 6.700 | 6.785 | 6.640 | 6.730 | 772,052 | +0.05(+0.75%) |
Jul 25, 2022 | 6.680 | 6.760 | 6.580 | 6.680 | 1,445,629 | +0.09(+1.37%) |
Jul 22, 2022 | 6.740 | 6.810 | 6.550 | 6.590 | 884,631 | -0.13(-1.93%) |
Jul 21, 2022 | 6.820 | 6.870 | 6.535 | 6.720 | 1,006,891 | -0.23(-3.31%) |
Jul 20, 2022 | 6.830 | 6.985 | 6.790 | 6.950 | 907,859 | +0.06(+0.87%) |
Jul 19, 2022 | 6.400 | 7.220 | 6.400 | 6.890 | 1,850,979 | +0.54(+8.50%) |
Jul 18, 2022 | 6.460 | 6.530 | 6.312 | 6.350 | 505,938 | -0.10(-1.55%) |
Jul 15, 2022 | 6.400 | 6.539 | 6.270 | 6.450 | 726,794 | +0.20(+3.20%) |
Jul 14, 2022 | 6.250 | 6.360 | 6.190 | 6.250 | 844,385 | -0.20(-3.10%) |
Jul 13, 2022 | 6.260 | 6.450 | 6.080 | 6.450 | 986,870 | +0.05(+0.78%) |
Jul 12, 2022 | 6.350 | 6.485 | 6.310 | 6.400 | 1,051,877 | +0.04(+0.63%) |
Jul 11, 2022 | 6.370 | 6.455 | 6.325 | 6.360 | 542,550 | -0.05(-0.78%) |
Jul 08, 2022 | 6.300 | 6.450 | 6.229 | 6.410 | 622,627 | +0.11(+1.75%) |
Jul 07, 2022 | 6.380 | 6.460 | 6.244 | 6.300 | 795,190 | -0.04(-0.63%) |
Jul 06, 2022 | 6.530 | 6.650 | 6.280 | 6.340 | 773,933 | -0.21(-3.21%) |
Jul 05, 2022 | 6.550 | 6.594 | 6.345 | 6.550 | 1,122,828 | -0.17(-2.53%) |
Jul 01, 2022 | 6.570 | 6.750 | 6.520 | 6.720 | 706,412 | +0.12(+1.82%) |
Jun 30, 2022 | 6.510 | 6.725 | 6.460 | 6.600 | 867,382 | +0.01(+0.15%) |
Jun 29, 2022 | 6.680 | 6.740 | 6.450 | 6.590 | 648,641 | -0.14(-2.08%) |
Jun 28, 2022 | 6.920 | 7.020 | 6.710 | 6.730 | 605,543 | -0.16(-2.32%) |
Jun 27, 2022 | 6.840 | 6.975 | 6.730 | 6.890 | 930,123 | +0.09(+1.32%) |
Jun 24, 2022 | 6.480 | 6.845 | 6.440 | 6.800 | 1,736,054 | +0.33(+5.10%) |
Jun 23, 2022 | 6.400 | 6.500 | 6.240 | 6.470 | 1,372,038 | +0.04(+0.62%) |
Jun 22, 2022 | 6.370 | 6.490 | 6.320 | 6.430 | 959,524 | -0.01(-0.16%) |
Jun 21, 2022 | 6.400 | 6.585 | 6.285 | 6.440 | 1,291,680 | +0.16(+2.55%) |
Jun 17, 2022 | 6.250 | 6.380 | 6.065 | 6.280 | 3,451,395 | +0.15(+2.45%) |
Jun 16, 2022 | 6.180 | 6.180 | 5.975 | 6.130 | 1,591,703 | -0.15(-2.39%) |
Jun 15, 2022 | 6.270 | 6.475 | 6.180 | 6.280 | 1,163,143 | +0.08(+1.29%) |
Jun 14, 2022 | 6.360 | 6.540 | 6.120 | 6.200 | 1,067,073 | -0.14(-2.21%) |
Jun 13, 2022 | 6.530 | 6.570 | 6.230 | 6.340 | 2,701,666 | -0.37(-5.51%) |
Jun 10, 2022 | 6.630 | 6.790 | 6.520 | 6.710 | 1,534,490 | +0.03(+0.45%) |
Jun 09, 2022 | 6.690 | 6.825 | 6.640 | 6.680 | 1,534,881 | -0.01(-0.15%) |
Jun 08, 2022 | 6.990 | 6.990 | 6.590 | 6.690 | 2,374,844 | -0.26(-3.74%) |
Jun 07, 2022 | 6.770 | 7.000 | 6.680 | 6.950 | 751,738 | +0.11(+1.61%) |
Jun 06, 2022 | 6.920 | 6.950 | 6.750 | 6.840 | 803,669 | -0.06(-0.87%) |
Jun 03, 2022 | 7.060 | 7.070 | 6.860 | 6.900 | 778,488 | -0.18(-2.54%) |
Jun 02, 2022 | 7.170 | 7.200 | 7.025 | 7.080 | 1,113,296 | -0.07(-0.98%) |