Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.755 | 6.874 | 6.567 | 6.755 | 1,423,924 | -0.11(-1.60%) |
Aug 30, 2022 | 7.029 | 7.029 | 6.791 | 6.865 | 1,119,813 | -0.26(-3.59%) |
Aug 29, 2022 | 7.066 | 7.248 | 7.029 | 7.120 | 796,412 | +0.00(+0.00%) |
Aug 26, 2022 | 7.175 | 7.248 | 7.093 | 7.120 | 1,053,409 | -0.12(-1.64%) |
Aug 25, 2022 | 7.267 | 7.312 | 7.166 | 7.239 | 937,593 | +0.00(+0.00%) |
Aug 24, 2022 | 7.111 | 7.267 | 7.075 | 7.239 | 737,132 | +0.11(+1.54%) |
Aug 23, 2022 | 7.075 | 7.221 | 7.043 | 7.130 | 801,007 | +0.16(+2.36%) |
Aug 22, 2022 | 6.938 | 7.015 | 6.851 | 6.965 | 824,583 | +0.00(+0.00%) |
Aug 19, 2022 | 7.084 | 7.084 | 6.961 | 6.965 | 622,573 | -0.16(-2.18%) |
Aug 18, 2022 | 7.038 | 7.130 | 7.020 | 7.120 | 500,885 | +0.16(+2.37%) |
Aug 17, 2022 | 6.910 | 7.011 | 6.906 | 6.956 | 577,219 | -0.02(-0.26%) |
Aug 16, 2022 | 7.102 | 7.157 | 6.947 | 6.974 | 594,538 | -0.07(-1.04%) |
Aug 15, 2022 | 7.029 | 7.084 | 6.892 | 7.047 | 645,222 | -0.23(-3.14%) |
Aug 12, 2022 | 7.148 | 7.276 | 7.075 | 7.276 | 698,496 | +0.07(+1.02%) |
Aug 11, 2022 | 7.056 | 7.212 | 7.056 | 7.203 | 833,530 | +0.27(+3.82%) |
Aug 10, 2022 | 6.983 | 7.029 | 6.874 | 6.938 | 858,808 | +0.00(+0.00%) |
Aug 09, 2022 | 6.938 | 6.988 | 6.828 | 6.938 | 886,457 | +0.08(+1.20%) |
Aug 08, 2022 | 6.929 | 7.002 | 6.810 | 6.855 | 1,194,004 | -0.04(-0.60%) |
Aug 05, 2022 | 6.780 | 7.112 | 6.762 | 6.897 | 1,218,928 | +0.07(+1.05%) |
Aug 04, 2022 | 7.175 | 7.237 | 6.780 | 6.825 | 1,677,603 | -0.43(-5.93%) |
Aug 03, 2022 | 7.695 | 7.695 | 7.157 | 7.255 | 1,368,221 | -0.30(-3.92%) |
Aug 02, 2022 | 7.426 | 7.569 | 7.340 | 7.551 | 860,770 | +0.15(+2.06%) |
Aug 01, 2022 | 7.390 | 7.475 | 7.255 | 7.399 | 776,159 | -0.17(-2.25%) |
Jul 29, 2022 | 7.757 | 7.802 | 7.574 | 7.569 | 1,285,021 | -0.05(-0.71%) |
Jul 28, 2022 | 7.731 | 7.757 | 7.471 | 7.623 | 483,141 | +0.00(+0.00%) |
Jul 27, 2022 | 7.354 | 7.632 | 7.300 | 7.623 | 892,604 | +0.29(+3.91%) |
Jul 26, 2022 | 7.435 | 7.542 | 7.300 | 7.336 | 610,579 | -0.05(-0.73%) |
Jul 25, 2022 | 7.130 | 7.399 | 7.040 | 7.390 | 1,010,915 | +0.36(+5.10%) |
Jul 22, 2022 | 7.112 | 7.210 | 6.959 | 7.031 | 784,731 | -0.02(-0.25%) |
Jul 21, 2022 | 7.112 | 7.112 | 6.901 | 7.049 | 724,906 | -0.30(-4.03%) |
Jul 20, 2022 | 7.246 | 7.354 | 7.188 | 7.345 | 685,163 | +0.01(+0.12%) |
Jul 19, 2022 | 7.228 | 7.390 | 7.210 | 7.336 | 688,778 | +0.13(+1.87%) |
Jul 18, 2022 | 7.255 | 7.385 | 7.184 | 7.201 | 649,125 | +0.13(+1.90%) |
Jul 15, 2022 | 7.175 | 7.175 | 6.977 | 7.067 | 1,020,418 | +0.08(+1.16%) |
Jul 14, 2022 | 6.897 | 6.995 | 6.789 | 6.986 | 609,170 | -0.17(-2.38%) |
Jul 13, 2022 | 7.004 | 7.237 | 7.004 | 7.157 | 557,971 | +0.07(+1.01%) |
Jul 12, 2022 | 7.040 | 7.201 | 7.013 | 7.085 | 905,608 | -0.13(-1.74%) |
Jul 11, 2022 | 7.237 | 7.300 | 7.106 | 7.210 | 691,554 | -0.11(-1.47%) |
Jul 08, 2022 | 7.381 | 7.399 | 7.210 | 7.318 | 827,213 | +0.05(+0.74%) |
Jul 07, 2022 | 6.977 | 7.327 | 6.977 | 7.264 | 985,579 | +0.38(+5.47%) |
Jul 06, 2022 | 6.959 | 7.094 | 6.596 | 6.888 | 1,064,243 | -0.19(-2.66%) |
Jul 05, 2022 | 7.300 | 7.372 | 6.888 | 7.076 | 1,540,008 | -0.45(-5.96%) |
Jul 01, 2022 | 7.444 | 7.569 | 7.157 | 7.524 | 1,170,120 | +0.11(+1.45%) |
Jun 30, 2022 | 7.399 | 7.538 | 7.309 | 7.417 | 1,858,076 | -0.15(-2.01%) |
Jun 29, 2022 | 7.749 | 7.757 | 7.444 | 7.569 | 915,195 | -0.07(-0.94%) |
Jun 28, 2022 | 7.632 | 7.713 | 7.529 | 7.641 | 931,032 | +0.16(+2.16%) |
Jun 27, 2022 | 7.309 | 7.506 | 7.228 | 7.479 | 1,137,961 | +0.30(+4.25%) |
Jun 24, 2022 | 7.175 | 7.291 | 7.085 | 7.175 | 1,459,236 | +0.06(+0.88%) |
Jun 23, 2022 | 7.381 | 7.408 | 7.004 | 7.112 | 932,525 | -0.25(-3.41%) |
Jun 22, 2022 | 7.201 | 7.479 | 7.157 | 7.363 | 929,566 | -0.12(-1.56%) |
Jun 21, 2022 | 7.363 | 7.627 | 7.300 | 7.479 | 943,716 | +0.28(+3.86%) |
Jun 17, 2022 | 7.497 | 7.542 | 7.112 | 7.201 | 2,063,655 | -0.27(-3.60%) |
Jun 16, 2022 | 7.775 | 7.802 | 7.411 | 7.471 | 1,115,791 | -0.49(-6.19%) |
Jun 15, 2022 | 8.018 | 8.062 | 7.740 | 7.964 | 1,202,626 | -0.01(-0.11%) |
Jun 14, 2022 | 8.233 | 8.246 | 7.888 | 7.973 | 1,191,750 | -0.13(-1.66%) |
Jun 13, 2022 | 8.403 | 8.511 | 8.031 | 8.107 | 996,404 | -0.54(-6.22%) |
Jun 10, 2022 | 8.816 | 8.852 | 8.502 | 8.645 | 1,299,395 | -0.27(-3.02%) |
Jun 09, 2022 | 8.986 | 9.076 | 8.905 | 8.914 | 623,166 | -0.16(-1.78%) |
Jun 08, 2022 | 9.192 | 9.219 | 9.004 | 9.076 | 774,062 | -0.12(-1.27%) |
Jun 07, 2022 | 8.986 | 9.255 | 8.932 | 9.192 | 1,035,597 | +0.14(+1.59%) |
Jun 06, 2022 | 9.148 | 9.170 | 8.977 | 9.049 | 811,803 | -0.10(-1.08%) |
Jun 03, 2022 | 9.130 | 9.242 | 9.035 | 9.148 | 869,481 | -0.04(-0.49%) |
Jun 02, 2022 | 9.201 | 9.363 | 9.064 | 9.192 | 844,802 | -0.04(-0.39%) |