Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.830 | 6.930 | 6.790 | 6.830 | 4,453,216 | -0.03(-0.44%) |
Aug 30, 2022 | 7.050 | 7.060 | 6.750 | 6.860 | 3,374,540 | -0.29(-4.06%) |
Aug 29, 2022 | 7.250 | 7.250 | 7.100 | 7.150 | 7,933,108 | -0.09(-1.24%) |
Aug 26, 2022 | 7.450 | 7.450 | 7.210 | 7.240 | 3,822,173 | -0.12(-1.63%) |
Aug 25, 2022 | 7.490 | 7.530 | 7.260 | 7.360 | 5,730,269 | -0.06(-0.81%) |
Aug 24, 2022 | 7.280 | 7.470 | 7.170 | 7.420 | 3,423,652 | +0.04(+0.54%) |
Aug 23, 2022 | 6.850 | 7.430 | 6.850 | 7.380 | 5,751,472 | +0.57(+8.37%) |
Aug 22, 2022 | 6.750 | 6.840 | 6.720 | 6.810 | 3,808,393 | -0.06(-0.87%) |
Aug 19, 2022 | 7.020 | 7.050 | 6.830 | 6.870 | 4,593,079 | -0.22(-3.10%) |
Aug 18, 2022 | 7.170 | 7.230 | 7.070 | 7.090 | 1,326,706 | +0.03(+0.42%) |
Aug 17, 2022 | 7.300 | 7.350 | 6.910 | 7.060 | 5,203,712 | -0.42(-5.61%) |
Aug 16, 2022 | 7.340 | 7.480 | 7.260 | 7.480 | 2,533,421 | +0.20(+2.75%) |
Aug 15, 2022 | 7.220 | 7.320 | 7.160 | 7.280 | 4,722,174 | -0.07(-0.95%) |
Aug 12, 2022 | 7.140 | 7.380 | 7.100 | 7.350 | 2,232,128 | +0.22(+3.09%) |
Aug 11, 2022 | 7.130 | 7.370 | 7.080 | 7.130 | 7,221,498 | +0.12(+1.71%) |
Aug 10, 2022 | 6.940 | 7.080 | 6.910 | 7.010 | 5,483,242 | +0.18(+2.64%) |
Aug 09, 2022 | 6.950 | 6.980 | 6.770 | 6.830 | 5,375,142 | -0.12(-1.73%) |
Aug 08, 2022 | 6.870 | 7.010 | 6.870 | 6.950 | 4,768,021 | +0.10(+1.46%) |
Aug 05, 2022 | 6.820 | 6.900 | 6.730 | 6.850 | 2,494,300 | +0.03(+0.44%) |
Aug 04, 2022 | 6.600 | 6.910 | 6.600 | 6.820 | 4,394,176 | +0.18(+2.71%) |
Aug 03, 2022 | 6.750 | 6.830 | 6.570 | 6.640 | 6,197,241 | -0.08(-1.19%) |
Aug 02, 2022 | 7.010 | 7.010 | 6.620 | 6.720 | 7,827,490 | -0.50(-6.93%) |
Jul 29, 2022 | 7.220 | 0 | +0.22(+3.14%) | |||
Jul 28, 2022 | 6.970 | 7.050 | 6.730 | 7.000 | 5,505,515 | -0.22(-3.05%) |
Jul 27, 2022 | 7.160 | 7.240 | 7.060 | 7.220 | 3,817,148 | +0.12(+1.69%) |
Jul 26, 2022 | 7.280 | 7.400 | 7.060 | 7.100 | 2,658,799 | -0.14(-1.93%) |
Jul 25, 2022 | 7.460 | 7.530 | 7.200 | 7.240 | 3,216,767 | -0.11(-1.50%) |
Jul 22, 2022 | 7.510 | 7.640 | 7.340 | 7.350 | 2,046,833 | -0.05(-0.68%) |
Jul 21, 2022 | 7.570 | 7.620 | 7.370 | 7.400 | 2,846,409 | -0.23(-3.01%) |
Jul 20, 2022 | 7.690 | 7.750 | 7.500 | 7.630 | 1,984,309 | -0.07(-0.91%) |
Jul 19, 2022 | 7.590 | 7.750 | 7.370 | 7.700 | 2,877,974 | +0.05(+0.65%) |
Jul 18, 2022 | 7.410 | 7.820 | 7.410 | 7.650 | 2,946,855 | +0.39(+5.37%) |
Jul 15, 2022 | 7.190 | 7.310 | 7.100 | 7.260 | 1,993,358 | +0.13(+1.82%) |
Jul 14, 2022 | 6.870 | 7.170 | 6.730 | 7.130 | 3,794,862 | -0.18(-2.46%) |
Jul 13, 2022 | 7.380 | 7.450 | 7.190 | 7.310 | 2,855,719 | -0.15(-2.01%) |
Jul 12, 2022 | 7.440 | 7.730 | 7.430 | 7.460 | 3,316,803 | -0.16(-2.10%) |
Jul 11, 2022 | 7.660 | 7.840 | 7.570 | 7.620 | 1,858,579 | -0.30(-3.79%) |
Jul 08, 2022 | 8.090 | 8.090 | 7.730 | 7.920 | 1,672,963 | -0.18(-2.22%) |
Jul 07, 2022 | 7.820 | 8.150 | 7.750 | 8.100 | 2,612,888 | +0.56(+7.43%) |
Jul 06, 2022 | 7.480 | 7.570 | 7.170 | 7.540 | 3,561,074 | -0.03(-0.40%) |
Jul 05, 2022 | 7.560 | 7.580 | 7.360 | 7.570 | 2,486,836 | -0.37(-4.66%) |
Jul 04, 2022 | 8.020 | 8.020 | 7.750 | 7.940 | 1,369,168 | -0.22(-2.70%) |
Jun 30, 2022 | 8.160 | 0 | -0.13(-1.57%) | |||
Jun 29, 2022 | 8.790 | 8.790 | 8.230 | 8.290 | 2,529,605 | -0.42(-4.82%) |
Jun 28, 2022 | 8.890 | 9.050 | 8.620 | 8.710 | 2,526,206 | -0.09(-1.02%) |
Jun 27, 2022 | 8.640 | 8.850 | 8.530 | 8.800 | 2,052,262 | +0.32(+3.77%) |
Jun 24, 2022 | 8.290 | 8.580 | 8.060 | 8.480 | 3,201,403 | +0.20(+2.42%) |
Jun 23, 2022 | 8.870 | 8.870 | 8.160 | 8.280 | 3,027,584 | -0.73(-8.10%) |
Jun 22, 2022 | 9.150 | 9.250 | 8.970 | 9.010 | 2,318,372 | -0.55(-5.75%) |
Jun 21, 2022 | 9.580 | 9.670 | 9.430 | 9.560 | 1,328,012 | -0.01(-0.10%) |
Jun 20, 2022 | 9.380 | 9.610 | 9.320 | 9.570 | 522,113 | +0.17(+1.81%) |
Jun 17, 2022 | 9.480 | 9.550 | 9.220 | 9.400 | 4,936,658 | -0.05(-0.53%) |
Jun 16, 2022 | 9.610 | 9.710 | 9.330 | 9.450 | 2,338,448 | -0.48(-4.83%) |
Jun 15, 2022 | 10.10 | 10.10 | 9.800 | 9.930 | 2,577,626 | -0.04(-0.40%) |
Jun 14, 2022 | 10.18 | 10.23 | 9.910 | 9.970 | 2,205,198 | -0.04(-0.40%) |
Jun 13, 2022 | 10.40 | 10.42 | 9.960 | 10.01 | 2,189,395 | -0.74(-6.88%) |
Jun 10, 2022 | 10.72 | 10.80 | 10.58 | 10.75 | 1,554,284 | -0.19(-1.74%) |
Jun 09, 2022 | 11.14 | 11.20 | 10.91 | 10.94 | 2,289,482 | -0.27(-2.41%) |
Jun 08, 2022 | 11.24 | 11.33 | 11.09 | 11.21 | 1,758,482 | -0.11(-0.97%) |
Jun 07, 2022 | 11.09 | 11.34 | 11.01 | 11.32 | 1,554,560 | +0.17(+1.52%) |
Jun 06, 2022 | 11.30 | 11.30 | 11.03 | 11.15 | 1,136,330 | +0.02(+0.18%) |
Jun 03, 2022 | 11.39 | 11.39 | 11.09 | 11.13 | 1,108,119 | -0.33(-2.88%) |
Jun 02, 2022 | 11.11 | 11.49 | 11.10 | 11.46 | 1,834,882 | +0.46(+4.18%) |