Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.660 | 7.700 | 7.620 | 7.630 | 355,071 | +0.11(+1.46%) |
Aug 30, 2022 | 7.590 | 7.600 | 7.470 | 7.520 | 269,785 | +0.03(+0.40%) |
Aug 29, 2022 | 7.540 | 7.540 | 7.470 | 7.490 | 225,922 | -0.07(-0.93%) |
Aug 26, 2022 | 7.760 | 7.760 | 7.560 | 7.560 | 249,848 | -0.15(-1.95%) |
Aug 25, 2022 | 7.720 | 7.730 | 7.640 | 7.710 | 236,703 | +0.21(+2.80%) |
Aug 24, 2022 | 7.570 | 7.600 | 7.480 | 7.500 | 318,475 | -0.23(-2.98%) |
Aug 23, 2022 | 7.780 | 7.820 | 7.710 | 7.730 | 364,188 | -0.10(-1.28%) |
Aug 22, 2022 | 7.930 | 7.940 | 7.830 | 7.830 | 265,523 | -0.17(-2.12%) |
Aug 19, 2022 | 8.070 | 8.100 | 8.000 | 8.000 | 164,457 | -0.16(-1.96%) |
Aug 18, 2022 | 8.180 | 8.190 | 8.130 | 8.160 | 158,818 | -0.08(-0.97%) |
Aug 17, 2022 | 8.260 | 8.290 | 8.210 | 8.240 | 149,339 | -0.15(-1.79%) |
Aug 16, 2022 | 8.320 | 8.390 | 8.320 | 8.390 | 221,853 | -0.17(-1.99%) |
Aug 15, 2022 | 8.480 | 8.562 | 8.440 | 8.560 | 142,595 | +0.04(+0.47%) |
Aug 12, 2022 | 8.550 | 8.550 | 8.450 | 8.520 | 316,115 | +0.12(+1.43%) |
Aug 11, 2022 | 8.470 | 8.560 | 8.400 | 8.400 | 131,463 | -0.08(-0.94%) |
Aug 10, 2022 | 8.410 | 8.500 | 8.410 | 8.480 | 121,435 | +0.08(+0.95%) |
Aug 09, 2022 | 8.430 | 8.430 | 8.350 | 8.400 | 155,933 | +0.03(+0.36%) |
Aug 08, 2022 | 8.370 | 8.400 | 8.320 | 8.370 | 133,797 | +0.00(+0.00%) |
Aug 05, 2022 | 8.370 | 8.410 | 8.335 | 8.370 | 113,713 | -0.03(-0.36%) |
Aug 04, 2022 | 8.350 | 8.403 | 8.340 | 8.400 | 69,697 | -0.01(-0.12%) |
Aug 03, 2022 | 8.410 | 8.430 | 8.340 | 8.410 | 135,322 | +0.07(+0.84%) |
Aug 02, 2022 | 8.340 | 8.410 | 8.320 | 8.340 | 173,442 | -0.11(-1.30%) |
Aug 01, 2022 | 8.470 | 8.510 | 8.425 | 8.450 | 230,147 | -0.17(-1.97%) |
Jul 29, 2022 | 8.610 | 8.660 | 8.565 | 8.620 | 118,805 | -0.10(-1.15%) |
Jul 28, 2022 | 8.600 | 8.720 | 8.570 | 8.720 | 212,556 | +0.15(+1.75%) |
Jul 27, 2022 | 8.510 | 8.630 | 8.510 | 8.570 | 135,165 | +0.12(+1.42%) |
Jul 26, 2022 | 8.450 | 8.490 | 8.400 | 8.450 | 167,992 | +0.01(+0.12%) |
Jul 25, 2022 | 8.410 | 8.470 | 8.390 | 8.440 | 224,140 | +0.15(+1.81%) |
Jul 22, 2022 | 8.330 | 8.345 | 8.250 | 8.290 | 114,538 | -0.04(-0.48%) |
Jul 21, 2022 | 8.330 | 8.340 | 8.250 | 8.330 | 122,669 | -0.03(-0.36%) |
Jul 20, 2022 | 8.400 | 8.425 | 8.330 | 8.360 | 164,236 | -0.14(-1.65%) |
Jul 19, 2022 | 8.400 | 8.550 | 8.400 | 8.500 | 278,318 | +0.28(+3.41%) |
Jul 18, 2022 | 8.290 | 8.300 | 8.200 | 8.220 | 143,075 | +0.01(+0.12%) |
Jul 15, 2022 | 8.220 | 8.220 | 8.145 | 8.210 | 108,112 | +0.04(+0.49%) |
Jul 14, 2022 | 8.180 | 8.205 | 8.080 | 8.170 | 227,465 | -0.22(-2.62%) |
Jul 13, 2022 | 8.360 | 8.410 | 8.325 | 8.390 | 252,417 | -0.13(-1.53%) |
Jul 12, 2022 | 8.450 | 8.580 | 8.400 | 8.520 | 266,594 | +0.19(+2.28%) |
Jul 11, 2022 | 8.350 | 8.380 | 8.290 | 8.330 | 175,564 | -0.29(-3.36%) |
Jul 08, 2022 | 8.550 | 8.630 | 8.540 | 8.620 | 164,421 | -0.10(-1.15%) |
Jul 07, 2022 | 8.640 | 8.760 | 8.635 | 8.720 | 111,503 | +0.11(+1.28%) |
Jul 06, 2022 | 8.540 | 8.630 | 8.450 | 8.610 | 152,867 | -0.14(-1.60%) |
Jul 05, 2022 | 8.720 | 8.760 | 8.610 | 8.750 | 144,387 | -0.04(-0.46%) |
Jul 01, 2022 | 8.700 | 8.790 | 8.660 | 8.790 | 95,066 | +0.01(+0.11%) |
Jun 30, 2022 | 8.610 | 8.810 | 8.590 | 8.780 | 208,629 | +0.18(+2.09%) |
Jun 29, 2022 | 8.610 | 8.610 | 8.540 | 8.600 | 149,171 | +0.11(+1.30%) |
Jun 28, 2022 | 8.730 | 8.730 | 8.470 | 8.490 | 211,825 | -0.40(-4.50%) |
Jun 27, 2022 | 8.880 | 8.930 | 8.830 | 8.890 | 198,544 | +0.11(+1.25%) |
Jun 24, 2022 | 8.610 | 8.820 | 8.610 | 8.780 | 262,567 | +0.52(+6.30%) |
Jun 23, 2022 | 8.260 | 8.340 | 8.170 | 8.260 | 152,558 | -0.21(-2.48%) |
Jun 22, 2022 | 8.360 | 8.530 | 8.360 | 8.470 | 183,643 | -0.03(-0.35%) |
Jun 21, 2022 | 8.710 | 8.715 | 8.430 | 8.500 | 297,821 | -0.26(-2.97%) |
Jun 17, 2022 | 8.750 | 8.790 | 8.690 | 8.760 | 272,675 | -0.01(-0.11%) |
Jun 16, 2022 | 8.740 | 8.780 | 8.683 | 8.770 | 190,602 | +0.02(+0.23%) |
Jun 15, 2022 | 8.560 | 8.810 | 8.560 | 8.750 | 164,907 | +0.30(+3.55%) |
Jun 14, 2022 | 8.490 | 8.530 | 8.390 | 8.450 | 197,564 | +0.06(+0.72%) |
Jun 13, 2022 | 8.450 | 8.500 | 8.350 | 8.390 | 174,566 | -0.39(-4.44%) |
Jun 10, 2022 | 8.850 | 8.874 | 8.730 | 8.780 | 158,107 | -0.22(-2.44%) |
Jun 09, 2022 | 9.220 | 9.240 | 9.000 | 9.000 | 75,740 | -0.34(-3.64%) |
Jun 08, 2022 | 9.320 | 9.440 | 9.280 | 9.340 | 206,038 | +0.12(+1.30%) |
Jun 07, 2022 | 9.070 | 9.220 | 9.070 | 9.220 | 356,857 | +0.03(+0.33%) |
Jun 06, 2022 | 9.250 | 9.410 | 9.090 | 9.190 | 156,677 | +0.05(+0.55%) |
Jun 03, 2022 | 9.170 | 9.205 | 9.130 | 9.140 | 130,115 | -0.10(-1.08%) |
Jun 02, 2022 | 9.150 | 9.260 | 9.130 | 9.240 | 107,359 | -0.05(-0.54%) |