Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.100 | 7.430 | 7.085 | 7.260 | 44,803 | +0.16(+2.25%) |
Aug 30, 2022 | 7.520 | 7.523 | 7.020 | 7.100 | 49,184 | -0.47(-6.21%) |
Aug 29, 2022 | 7.530 | 7.715 | 7.310 | 7.570 | 42,284 | -0.08(-1.05%) |
Aug 26, 2022 | 7.840 | 7.870 | 7.610 | 7.650 | 53,058 | -0.11(-1.42%) |
Aug 25, 2022 | 7.790 | 7.900 | 7.516 | 7.760 | 42,911 | +0.03(+0.39%) |
Aug 24, 2022 | 7.790 | 7.960 | 7.680 | 7.730 | 36,379 | -0.12(-1.53%) |
Aug 23, 2022 | 8.060 | 8.060 | 7.790 | 7.850 | 84,916 | -0.28(-3.44%) |
Aug 22, 2022 | 8.120 | 8.250 | 7.680 | 8.130 | 78,811 | -0.03(-0.37%) |
Aug 19, 2022 | 8.410 | 8.410 | 8.010 | 8.160 | 42,672 | -0.21(-2.51%) |
Aug 18, 2022 | 8.150 | 8.420 | 8.080 | 8.370 | 33,903 | +0.17(+2.07%) |
Aug 17, 2022 | 8.130 | 8.360 | 8.020 | 8.200 | 75,622 | +0.10(+1.23%) |
Aug 16, 2022 | 8.040 | 8.130 | 7.910 | 8.100 | 89,275 | +0.05(+0.62%) |
Aug 15, 2022 | 8.000 | 8.240 | 7.830 | 8.050 | 57,243 | +0.00(+0.00%) |
Aug 12, 2022 | 8.050 | 8.127 | 7.830 | 8.050 | 38,330 | -0.02(-0.25%) |
Aug 11, 2022 | 8.390 | 8.400 | 7.850 | 8.070 | 103,410 | -0.30(-3.58%) |
Aug 10, 2022 | 8.000 | 8.400 | 7.964 | 8.370 | 120,311 | +0.37(+4.62%) |
Aug 09, 2022 | 7.850 | 8.000 | 7.700 | 8.000 | 114,445 | +0.14(+1.78%) |
Aug 08, 2022 | 7.510 | 8.000 | 7.450 | 7.860 | 166,612 | +0.13(+1.68%) |
Aug 05, 2022 | 8.140 | 8.150 | 7.370 | 7.730 | 97,042 | -0.39(-4.80%) |
Aug 04, 2022 | 7.250 | 8.230 | 6.790 | 8.120 | 329,183 | +1.03(+14.53%) |
Aug 03, 2022 | 6.730 | 7.240 | 6.670 | 7.090 | 80,903 | +0.35(+5.19%) |
Aug 02, 2022 | 6.790 | 6.966 | 6.560 | 6.740 | 102,995 | -0.10(-1.46%) |
Aug 01, 2022 | 6.590 | 7.025 | 6.590 | 6.840 | 143,562 | +0.19(+2.86%) |
Jul 29, 2022 | 6.890 | 6.950 | 6.620 | 6.650 | 88,466 | -0.34(-4.86%) |
Jul 28, 2022 | 6.970 | 6.995 | 6.730 | 6.990 | 72,749 | +0.01(+0.14%) |
Jul 27, 2022 | 6.880 | 7.210 | 6.770 | 6.980 | 78,280 | +0.06(+0.87%) |
Jul 26, 2022 | 7.140 | 7.300 | 6.660 | 6.920 | 157,594 | -0.26(-3.62%) |
Jul 25, 2022 | 7.450 | 7.620 | 7.120 | 7.180 | 241,477 | -0.14(-1.91%) |
Jul 22, 2022 | 7.670 | 7.700 | 6.910 | 7.320 | 192,620 | -0.38(-4.94%) |
Jul 21, 2022 | 7.410 | 7.760 | 7.410 | 7.700 | 149,400 | +0.29(+3.91%) |
Jul 20, 2022 | 7.880 | 7.900 | 7.300 | 7.410 | 177,941 | -0.42(-5.36%) |
Jul 19, 2022 | 7.560 | 7.860 | 7.500 | 7.830 | 208,681 | +0.28(+3.71%) |
Jul 18, 2022 | 7.420 | 7.635 | 7.400 | 7.550 | 79,493 | +0.19(+2.58%) |
Jul 15, 2022 | 7.490 | 7.550 | 7.230 | 7.360 | 58,521 | -0.16(-2.13%) |
Jul 14, 2022 | 7.700 | 7.700 | 7.130 | 7.520 | 59,092 | -0.03(-0.40%) |
Jul 13, 2022 | 7.480 | 7.686 | 7.350 | 7.550 | 43,528 | +0.12(+1.62%) |
Jul 12, 2022 | 7.730 | 7.740 | 7.090 | 7.430 | 178,182 | -0.20(-2.62%) |
Jul 11, 2022 | 7.240 | 7.705 | 7.200 | 7.630 | 172,740 | +0.38(+5.24%) |
Jul 08, 2022 | 7.220 | 7.250 | 7.020 | 7.250 | 31,753 | +0.04(+0.55%) |
Jul 07, 2022 | 7.100 | 7.250 | 6.840 | 7.210 | 82,525 | +0.23(+3.30%) |
Jul 06, 2022 | 7.140 | 7.140 | 6.790 | 6.980 | 50,404 | -0.12(-1.69%) |
Jul 05, 2022 | 7.110 | 7.120 | 6.960 | 7.100 | 92,273 | +0.05(+0.71%) |
Jul 01, 2022 | 7.090 | 7.150 | 6.930 | 7.050 | 111,777 | -0.08(-1.12%) |
Jun 30, 2022 | 6.880 | 7.150 | 6.550 | 7.130 | 74,193 | +0.32(+4.70%) |
Jun 29, 2022 | 6.990 | 6.990 | 6.680 | 6.810 | 46,619 | -0.17(-2.44%) |
Jun 28, 2022 | 7.190 | 7.350 | 6.930 | 6.980 | 108,315 | -0.12(-1.69%) |
Jun 27, 2022 | 7.100 | 7.100 | 6.809 | 7.100 | 123,672 | +0.00(+0.00%) |
Jun 24, 2022 | 6.760 | 7.220 | 6.744 | 7.100 | 175,967 | +0.47(+7.09%) |
Jun 23, 2022 | 6.270 | 6.790 | 6.270 | 6.630 | 54,184 | +0.43(+6.94%) |
Jun 22, 2022 | 6.430 | 6.710 | 6.120 | 6.200 | 95,115 | -0.31(-4.76%) |
Jun 21, 2022 | 6.050 | 6.860 | 6.040 | 6.510 | 144,457 | +0.41(+6.72%) |
Jun 17, 2022 | 5.710 | 6.420 | 5.560 | 6.100 | 196,159 | +0.44(+7.77%) |
Jun 16, 2022 | 6.100 | 6.210 | 5.620 | 5.660 | 136,301 | -0.55(-8.86%) |
Jun 15, 2022 | 6.240 | 6.430 | 6.120 | 6.210 | 83,038 | -0.03(-0.48%) |
Jun 14, 2022 | 6.060 | 6.290 | 6.060 | 6.240 | 63,829 | +0.18(+2.97%) |
Jun 13, 2022 | 6.490 | 6.490 | 5.770 | 6.060 | 136,112 | -0.65(-9.69%) |
Jun 10, 2022 | 6.750 | 6.800 | 6.670 | 6.710 | 31,225 | -0.06(-0.89%) |
Jun 09, 2022 | 6.920 | 6.920 | 6.700 | 6.770 | 54,884 | -0.07(-1.02%) |
Jun 08, 2022 | 6.500 | 6.920 | 6.340 | 6.840 | 140,151 | +0.40(+6.21%) |
Jun 07, 2022 | 6.090 | 6.500 | 5.912 | 6.440 | 134,104 | +0.35(+5.75%) |
Jun 06, 2022 | 5.800 | 6.100 | 5.755 | 6.090 | 159,240 | +0.39(+6.84%) |
Jun 03, 2022 | 5.810 | 5.810 | 5.351 | 5.700 | 25,102 | -0.07(-1.21%) |
Jun 02, 2022 | 5.490 | 5.847 | 5.300 | 5.770 | 139,131 | +0.35(+6.56%) |