Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.290 | 7.335 | 7.040 | 7.190 | 1,329,353 | +0.08(+1.13%) |
Aug 30, 2022 | 7.280 | 7.305 | 6.970 | 7.110 | 1,764,621 | -0.04(-0.56%) |
Aug 29, 2022 | 7.130 | 7.480 | 7.075 | 7.150 | 1,426,944 | -0.18(-2.46%) |
Aug 26, 2022 | 7.730 | 7.845 | 7.300 | 7.330 | 2,108,486 | -0.39(-5.05%) |
Aug 25, 2022 | 7.680 | 7.830 | 7.555 | 7.720 | 1,368,283 | +0.13(+1.71%) |
Aug 24, 2022 | 7.500 | 7.700 | 7.430 | 7.590 | 1,582,380 | +0.09(+1.20%) |
Aug 23, 2022 | 7.500 | 7.810 | 7.330 | 7.500 | 1,588,576 | +0.07(+0.94%) |
Aug 22, 2022 | 7.460 | 7.670 | 7.300 | 7.430 | 2,151,778 | -0.28(-3.63%) |
Aug 19, 2022 | 8.360 | 8.399 | 7.690 | 7.710 | 3,025,753 | -0.61(-7.33%) |
Aug 18, 2022 | 8.510 | 8.590 | 8.260 | 8.320 | 1,664,840 | -0.23(-2.69%) |
Aug 17, 2022 | 8.860 | 8.900 | 8.370 | 8.550 | 4,358,243 | -0.52(-5.73%) |
Aug 16, 2022 | 9.290 | 9.440 | 8.940 | 9.070 | 3,089,558 | -0.23(-2.47%) |
Aug 15, 2022 | 9.350 | 9.430 | 9.050 | 9.300 | 2,552,032 | -0.19(-2.00%) |
Aug 12, 2022 | 9.510 | 9.830 | 9.280 | 9.490 | 2,521,260 | +0.10(+1.06%) |
Aug 11, 2022 | 10.13 | 10.63 | 9.370 | 9.390 | 3,264,401 | -0.59(-5.91%) |
Aug 10, 2022 | 9.640 | 10.35 | 9.610 | 9.980 | 4,213,128 | +0.93(+10.28%) |
Aug 09, 2022 | 9.330 | 9.350 | 8.930 | 9.050 | 2,008,365 | -0.48(-5.04%) |
Aug 08, 2022 | 9.680 | 9.970 | 9.270 | 9.530 | 3,672,428 | +0.13(+1.38%) |
Aug 05, 2022 | 9.110 | 9.570 | 8.990 | 9.400 | 2,470,053 | -0.21(-2.19%) |
Aug 04, 2022 | 9.800 | 10.10 | 9.600 | 9.610 | 2,573,971 | -0.10(-1.03%) |
Aug 03, 2022 | 9.130 | 9.850 | 8.830 | 9.710 | 2,943,706 | +0.56(+6.12%) |
Aug 02, 2022 | 8.890 | 9.570 | 8.880 | 9.150 | 3,341,425 | +0.16(+1.78%) |
Aug 01, 2022 | 9.960 | 10.04 | 8.880 | 8.990 | 3,803,112 | -0.97(-9.74%) |
Jul 29, 2022 | 9.960 | 10.29 | 9.710 | 9.960 | 2,488,485 | -0.12(-1.19%) |
Jul 28, 2022 | 9.560 | 10.10 | 9.380 | 10.08 | 1,458,995 | +0.52(+5.44%) |
Jul 27, 2022 | 9.410 | 9.685 | 9.110 | 9.560 | 1,796,485 | +0.39(+4.25%) |
Jul 26, 2022 | 9.450 | 9.450 | 9.070 | 9.170 | 1,504,346 | -0.40(-4.18%) |
Jul 25, 2022 | 9.720 | 9.720 | 9.250 | 9.570 | 1,228,346 | -0.24(-2.45%) |
Jul 22, 2022 | 10.75 | 10.77 | 9.720 | 9.810 | 1,913,240 | -0.96(-8.91%) |
Jul 21, 2022 | 10.08 | 10.85 | 9.990 | 10.77 | 2,996,097 | +0.68(+6.74%) |
Jul 20, 2022 | 9.400 | 10.15 | 9.320 | 10.09 | 3,268,890 | +0.79(+8.49%) |
Jul 19, 2022 | 9.190 | 9.380 | 8.930 | 9.300 | 2,474,227 | +0.24(+2.65%) |
Jul 18, 2022 | 8.900 | 9.560 | 8.900 | 9.060 | 2,799,348 | +0.21(+2.37%) |
Jul 15, 2022 | 8.800 | 8.870 | 8.360 | 8.850 | 2,196,922 | +0.32(+3.75%) |
Jul 14, 2022 | 8.740 | 8.775 | 8.480 | 8.530 | 2,358,408 | -0.30(-3.40%) |
Jul 13, 2022 | 8.240 | 9.060 | 8.230 | 8.830 | 2,168,116 | +0.25(+2.91%) |
Jul 12, 2022 | 8.180 | 8.820 | 8.020 | 8.580 | 1,810,581 | +0.44(+5.41%) |
Jul 11, 2022 | 8.630 | 8.660 | 7.970 | 8.140 | 1,688,363 | -0.62(-7.08%) |
Jul 08, 2022 | 8.160 | 8.869 | 8.130 | 8.760 | 3,136,615 | +0.35(+4.16%) |
Jul 07, 2022 | 7.840 | 8.420 | 7.770 | 8.410 | 1,689,902 | +0.66(+8.52%) |
Jul 06, 2022 | 7.920 | 8.170 | 7.700 | 7.750 | 2,202,749 | -0.19(-2.39%) |
Jul 05, 2022 | 7.200 | 7.960 | 6.925 | 7.940 | 2,816,827 | +0.63(+8.62%) |
Jul 01, 2022 | 7.270 | 7.610 | 7.070 | 7.310 | 1,608,493 | +0.08(+1.11%) |
Jun 30, 2022 | 7.310 | 7.400 | 6.981 | 7.230 | 3,060,193 | -0.25(-3.34%) |
Jun 29, 2022 | 7.910 | 7.915 | 7.250 | 7.480 | 2,329,072 | -0.49(-6.15%) |
Jun 28, 2022 | 8.640 | 8.880 | 7.850 | 7.970 | 3,000,020 | -0.62(-7.22%) |
Jun 27, 2022 | 8.750 | 9.020 | 8.520 | 8.590 | 3,695,297 | -0.16(-1.83%) |
Jun 24, 2022 | 9.300 | 9.328 | 8.750 | 8.750 | 18,707,786 | -0.10(-1.13%) |
Jun 23, 2022 | 8.220 | 8.880 | 8.205 | 8.850 | 4,033,061 | +0.77(+9.53%) |
Jun 22, 2022 | 7.160 | 8.240 | 7.130 | 8.080 | 4,530,935 | +0.76(+10.38%) |
Jun 21, 2022 | 7.090 | 7.600 | 7.080 | 7.320 | 3,215,414 | +0.38(+5.48%) |
Jun 17, 2022 | 6.460 | 7.090 | 6.420 | 6.940 | 5,416,794 | +0.60(+9.46%) |
Jun 16, 2022 | 6.370 | 6.380 | 5.990 | 6.340 | 2,325,626 | -0.42(-6.21%) |
Jun 15, 2022 | 6.470 | 6.900 | 6.345 | 6.760 | 3,694,783 | +0.39(+6.12%) |
Jun 14, 2022 | 6.570 | 6.640 | 6.170 | 6.370 | 2,852,656 | -0.13(-2.00%) |
Jun 13, 2022 | 6.980 | 7.000 | 6.410 | 6.500 | 3,277,140 | -0.95(-12.75%) |
Jun 10, 2022 | 7.910 | 8.130 | 7.250 | 7.450 | 3,094,289 | -0.76(-9.26%) |
Jun 09, 2022 | 8.710 | 8.740 | 8.140 | 8.210 | 1,668,626 | -0.70(-7.86%) |
Jun 08, 2022 | 8.520 | 9.030 | 8.420 | 8.910 | 1,797,981 | +0.32(+3.73%) |
Jun 07, 2022 | 8.370 | 8.690 | 8.220 | 8.590 | 1,675,652 | +0.00(+0.00%) |
Jun 06, 2022 | 9.000 | 9.070 | 8.210 | 8.590 | 2,400,620 | -0.02(-0.23%) |
Jun 03, 2022 | 8.570 | 8.930 | 8.420 | 8.610 | 1,457,508 | -0.32(-3.58%) |
Jun 02, 2022 | 8.030 | 9.090 | 7.970 | 8.930 | 2,404,042 | +0.94(+11.76%) |