Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.562 | 7.578 | 7.299 | 7.299 | 918,009 | -0.27(-3.58%) |
Aug 30, 2022 | 7.702 | 7.702 | 7.523 | 7.570 | 352,572 | -0.09(-1.11%) |
Aug 29, 2022 | 7.647 | 7.694 | 7.531 | 7.655 | 197,789 | +0.02(+0.30%) |
Aug 26, 2022 | 7.802 | 7.818 | 7.616 | 7.632 | 245,942 | -0.15(-1.89%) |
Aug 25, 2022 | 7.671 | 7.849 | 7.655 | 7.779 | 304,070 | +0.12(+1.52%) |
Aug 24, 2022 | 7.655 | 7.694 | 7.609 | 7.663 | 254,979 | +0.00(+0.00%) |
Aug 23, 2022 | 7.593 | 7.717 | 7.578 | 7.663 | 299,660 | +0.09(+1.23%) |
Aug 22, 2022 | 7.771 | 7.794 | 7.554 | 7.570 | 335,756 | -0.22(-2.88%) |
Aug 19, 2022 | 7.748 | 7.810 | 7.725 | 7.794 | 319,438 | -0.03(-0.40%) |
Aug 18, 2022 | 7.740 | 7.853 | 7.725 | 7.825 | 175,955 | +0.05(+0.60%) |
Aug 17, 2022 | 7.825 | 7.825 | 7.684 | 7.779 | 269,696 | -0.12(-1.47%) |
Aug 16, 2022 | 7.895 | 7.965 | 7.794 | 7.895 | 373,305 | +0.00(+0.00%) |
Aug 15, 2022 | 7.841 | 7.903 | 7.760 | 7.895 | 386,959 | +0.03(+0.39%) |
Aug 12, 2022 | 7.763 | 7.872 | 7.740 | 7.864 | 229,299 | +0.14(+1.81%) |
Aug 11, 2022 | 7.818 | 7.818 | 7.694 | 7.725 | 295,343 | -0.02(-0.30%) |
Aug 10, 2022 | 8.159 | 8.205 | 7.682 | 7.748 | 568,807 | -0.34(-4.21%) |
Aug 09, 2022 | 8.097 | 8.135 | 7.980 | 8.089 | 383,594 | -0.01(-0.10%) |
Aug 08, 2022 | 8.035 | 8.174 | 8.019 | 8.097 | 272,072 | +0.09(+1.16%) |
Aug 05, 2022 | 8.004 | 8.050 | 7.957 | 8.004 | 182,283 | +0.00(+0.00%) |
Aug 04, 2022 | 8.128 | 8.128 | 7.957 | 8.004 | 227,337 | -0.09(-1.05%) |
Aug 03, 2022 | 8.112 | 8.205 | 8.085 | 8.089 | 304,380 | +0.02(+0.29%) |
Aug 02, 2022 | 8.275 | 8.275 | 8.058 | 8.066 | 208,781 | -0.24(-2.89%) |
Aug 01, 2022 | 8.166 | 8.360 | 8.101 | 8.306 | 290,714 | +0.09(+1.04%) |
Jul 29, 2022 | 8.283 | 8.387 | 8.221 | 8.221 | 303,634 | -0.03(-0.38%) |
Jul 28, 2022 | 8.213 | 8.321 | 8.159 | 8.252 | 351,578 | +0.08(+0.95%) |
Jul 27, 2022 | 7.895 | 8.194 | 7.880 | 8.174 | 415,736 | +0.33(+4.15%) |
Jul 26, 2022 | 7.686 | 7.876 | 7.686 | 7.849 | 244,621 | +0.12(+1.60%) |
Jul 25, 2022 | 7.694 | 7.771 | 7.655 | 7.725 | 275,167 | +0.03(+0.40%) |
Jul 22, 2022 | 7.694 | 7.740 | 7.593 | 7.694 | 238,675 | +0.05(+0.71%) |
Jul 21, 2022 | 7.562 | 7.663 | 7.438 | 7.640 | 272,128 | -0.01(-0.10%) |
Jul 20, 2022 | 7.655 | 7.709 | 7.570 | 7.647 | 672,983 | -0.05(-0.70%) |
Jul 19, 2022 | 7.539 | 7.736 | 7.539 | 7.702 | 318,291 | +0.28(+3.76%) |
Jul 18, 2022 | 7.415 | 7.478 | 7.291 | 7.423 | 217,910 | +0.04(+0.52%) |
Jul 15, 2022 | 7.392 | 7.426 | 7.167 | 7.384 | 252,026 | +0.15(+2.14%) |
Jul 14, 2022 | 7.361 | 7.361 | 7.144 | 7.229 | 249,691 | -0.18(-2.41%) |
Jul 13, 2022 | 7.291 | 7.454 | 7.252 | 7.407 | 321,429 | +0.06(+0.84%) |
Jul 12, 2022 | 7.353 | 7.477 | 7.330 | 7.345 | 377,489 | -0.03(-0.42%) |
Jul 11, 2022 | 7.461 | 7.500 | 7.333 | 7.376 | 300,014 | -0.06(-0.83%) |
Jul 08, 2022 | 7.423 | 7.492 | 7.330 | 7.438 | 303,531 | +0.02(+0.31%) |
Jul 07, 2022 | 7.461 | 7.589 | 7.407 | 7.415 | 316,450 | +0.02(+0.21%) |
Jul 06, 2022 | 7.578 | 7.609 | 7.337 | 7.399 | 357,548 | -0.15(-2.05%) |
Jul 05, 2022 | 7.438 | 7.562 | 7.322 | 7.554 | 567,907 | -0.03(-0.41%) |
Jul 01, 2022 | 7.376 | 7.624 | 7.361 | 7.585 | 328,485 | +0.17(+2.30%) |
Jun 30, 2022 | 7.299 | 7.492 | 7.244 | 7.415 | 466,175 | -0.02(-0.31%) |
Jun 29, 2022 | 7.604 | 7.604 | 7.366 | 7.438 | 438,389 | -0.16(-2.09%) |
Jun 28, 2022 | 7.642 | 7.763 | 7.540 | 7.597 | 381,493 | +0.02(+0.20%) |
Jun 27, 2022 | 7.672 | 7.748 | 7.544 | 7.582 | 367,429 | -0.05(-0.69%) |
Jun 24, 2022 | 7.476 | 7.657 | 7.476 | 7.634 | 965,521 | +0.20(+2.74%) |
Jun 23, 2022 | 7.446 | 7.529 | 7.415 | 7.431 | 552,911 | -0.02(-0.30%) |
Jun 22, 2022 | 7.287 | 7.498 | 7.287 | 7.453 | 893,029 | +0.08(+1.13%) |
Jun 21, 2022 | 7.272 | 7.495 | 7.234 | 7.370 | 881,913 | +0.24(+3.39%) |
Jun 17, 2022 | 6.713 | 7.227 | 6.706 | 7.128 | 2,636,140 | +0.42(+6.31%) |
Jun 16, 2022 | 7.000 | 7.000 | 6.653 | 6.706 | 1,150,728 | -0.42(-5.93%) |
Jun 15, 2022 | 7.106 | 7.253 | 6.981 | 7.128 | 797,904 | +0.09(+1.29%) |
Jun 14, 2022 | 7.340 | 7.340 | 6.984 | 7.038 | 738,569 | -0.28(-3.82%) |
Jun 13, 2022 | 7.921 | 7.929 | 7.287 | 7.317 | 859,455 | -0.75(-9.27%) |
Jun 10, 2022 | 8.103 | 8.208 | 7.994 | 8.065 | 421,062 | -0.14(-1.75%) |
Jun 09, 2022 | 8.239 | 8.408 | 8.201 | 8.208 | 796,983 | -0.05(-0.64%) |
Jun 08, 2022 | 8.337 | 8.397 | 8.201 | 8.261 | 420,974 | -0.13(-1.53%) |
Jun 07, 2022 | 8.246 | 8.420 | 8.223 | 8.390 | 660,297 | +0.11(+1.28%) |
Jun 06, 2022 | 8.352 | 8.412 | 8.276 | 8.284 | 398,479 | -0.01(-0.09%) |
Jun 03, 2022 | 8.306 | 8.359 | 8.261 | 8.291 | 380,476 | -0.06(-0.72%) |
Jun 02, 2022 | 8.314 | 8.374 | 8.269 | 8.352 | 369,445 | +0.01(+0.09%) |