Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.300 | 7.370 | 7.210 | 7.240 | 290,417 | -0.10(-1.36%) |
Aug 30, 2022 | 7.450 | 7.470 | 7.260 | 7.340 | 261,970 | -0.13(-1.74%) |
Aug 29, 2022 | 7.530 | 7.650 | 7.360 | 7.470 | 241,447 | -0.13(-1.71%) |
Aug 26, 2022 | 8.030 | 8.120 | 7.530 | 7.600 | 388,200 | -0.45(-5.59%) |
Aug 25, 2022 | 8.090 | 8.110 | 7.920 | 8.050 | 316,549 | +0.06(+0.75%) |
Aug 24, 2022 | 7.860 | 7.990 | 7.790 | 7.990 | 166,641 | +0.11(+1.40%) |
Aug 23, 2022 | 7.770 | 8.100 | 7.760 | 7.880 | 224,727 | +0.14(+1.81%) |
Aug 22, 2022 | 7.630 | 7.770 | 7.580 | 7.740 | 278,887 | -0.01(-0.13%) |
Aug 19, 2022 | 7.820 | 7.900 | 7.750 | 7.750 | 392,528 | -0.14(-1.77%) |
Aug 18, 2022 | 7.810 | 7.950 | 7.780 | 7.890 | 420,635 | +0.09(+1.15%) |
Aug 17, 2022 | 8.060 | 8.070 | 7.790 | 7.800 | 365,613 | -0.33(-4.06%) |
Aug 16, 2022 | 8.160 | 8.230 | 7.960 | 8.130 | 274,851 | -0.09(-1.09%) |
Aug 15, 2022 | 8.200 | 8.240 | 7.970 | 8.220 | 337,780 | -0.14(-1.67%) |
Aug 12, 2022 | 8.200 | 8.510 | 8.150 | 8.360 | 445,729 | +0.28(+3.47%) |
Aug 11, 2022 | 8.140 | 8.310 | 8.040 | 8.080 | 402,619 | -0.01(-0.12%) |
Aug 10, 2022 | 8.320 | 8.330 | 7.970 | 8.090 | 482,880 | -0.16(-1.94%) |
Aug 09, 2022 | 8.270 | 8.270 | 7.980 | 8.250 | 418,113 | +0.12(+1.48%) |
Aug 08, 2022 | 7.940 | 8.310 | 7.900 | 8.130 | 872,265 | +0.31(+3.96%) |
Aug 05, 2022 | 7.680 | 7.840 | 7.470 | 7.820 | 318,160 | -0.02(-0.26%) |
Aug 04, 2022 | 7.550 | 7.940 | 7.500 | 7.840 | 455,034 | +0.37(+4.95%) |
Aug 03, 2022 | 7.700 | 7.720 | 7.260 | 7.470 | 412,119 | -0.18(-2.35%) |
Aug 02, 2022 | 7.860 | 8.030 | 7.620 | 7.650 | 442,114 | -0.22(-2.80%) |
Jul 29, 2022 | 7.870 | 0 | +0.35(+4.65%) | |||
Jul 28, 2022 | 7.640 | 7.730 | 7.410 | 7.520 | 446,460 | +0.15(+2.04%) |
Jul 27, 2022 | 7.260 | 7.420 | 7.060 | 7.370 | 355,519 | +0.14(+1.94%) |
Jul 26, 2022 | 7.320 | 7.550 | 7.210 | 7.230 | 442,014 | -0.03(-0.41%) |
Jul 25, 2022 | 7.350 | 7.360 | 7.070 | 7.260 | 254,406 | -0.11(-1.49%) |
Jul 22, 2022 | 7.580 | 7.790 | 7.330 | 7.370 | 276,588 | -0.09(-1.21%) |
Jul 21, 2022 | 7.390 | 7.600 | 7.310 | 7.460 | 247,997 | +0.11(+1.50%) |
Jul 20, 2022 | 7.560 | 7.700 | 7.340 | 7.350 | 313,739 | -0.17(-2.26%) |
Jul 19, 2022 | 7.390 | 7.760 | 7.370 | 7.520 | 427,718 | +0.17(+2.31%) |
Jul 18, 2022 | 7.260 | 7.580 | 7.240 | 7.350 | 337,651 | +0.21(+2.94%) |
Jul 15, 2022 | 7.360 | 7.360 | 7.020 | 7.140 | 256,528 | -0.18(-2.46%) |
Jul 14, 2022 | 7.160 | 7.350 | 6.960 | 7.320 | 321,498 | -0.08(-1.08%) |
Jul 13, 2022 | 7.170 | 7.490 | 7.090 | 7.400 | 437,721 | +0.17(+2.35%) |
Jul 12, 2022 | 7.210 | 7.330 | 6.980 | 7.230 | 426,050 | +0.00(+0.00%) |
Jul 11, 2022 | 7.440 | 7.600 | 7.230 | 7.230 | 278,044 | -0.21(-2.82%) |
Jul 08, 2022 | 7.620 | 7.620 | 7.380 | 7.440 | 250,755 | -0.14(-1.85%) |
Jul 07, 2022 | 7.610 | 7.870 | 7.490 | 7.580 | 285,858 | +0.02(+0.26%) |
Jul 06, 2022 | 7.780 | 7.860 | 7.340 | 7.560 | 375,800 | -0.20(-2.58%) |
Jul 05, 2022 | 8.270 | 8.310 | 7.620 | 7.760 | 489,670 | -0.58(-6.95%) |
Jul 04, 2022 | 8.220 | 8.410 | 8.190 | 8.340 | 144,878 | +0.13(+1.58%) |
Jun 30, 2022 | 8.210 | 0 | -0.51(-5.85%) | |||
Jun 29, 2022 | 8.960 | 9.000 | 8.530 | 8.720 | 278,273 | -0.16(-1.80%) |
Jun 28, 2022 | 9.300 | 9.300 | 8.840 | 8.880 | 253,760 | -0.36(-3.90%) |
Jun 27, 2022 | 9.130 | 9.260 | 9.020 | 9.240 | 458,566 | +0.08(+0.87%) |
Jun 24, 2022 | 8.940 | 9.180 | 8.800 | 9.160 | 275,670 | +0.25(+2.81%) |
Jun 23, 2022 | 9.290 | 9.360 | 8.820 | 8.910 | 266,222 | -0.40(-4.30%) |
Jun 22, 2022 | 9.400 | 9.650 | 9.290 | 9.310 | 378,459 | -0.15(-1.59%) |
Jun 21, 2022 | 9.460 | 9.670 | 9.300 | 9.460 | 359,871 | +0.04(+0.42%) |
Jun 20, 2022 | 9.560 | 9.560 | 9.420 | 9.420 | 90,014 | -0.11(-1.15%) |
Jun 17, 2022 | 9.470 | 9.650 | 9.280 | 9.530 | 1,285,528 | +0.02(+0.21%) |
Jun 16, 2022 | 9.390 | 9.690 | 9.210 | 9.510 | 426,220 | -0.01(-0.11%) |
Jun 15, 2022 | 9.810 | 9.820 | 9.290 | 9.520 | 321,679 | -0.04(-0.42%) |
Jun 14, 2022 | 9.930 | 10.00 | 9.420 | 9.560 | 298,787 | -0.31(-3.14%) |
Jun 13, 2022 | 10.23 | 10.41 | 9.820 | 9.870 | 442,581 | -0.79(-7.41%) |
Jun 10, 2022 | 9.940 | 10.72 | 9.940 | 10.66 | 371,180 | +0.65(+6.49%) |
Jun 09, 2022 | 10.20 | 10.20 | 9.950 | 10.01 | 270,235 | -0.24(-2.34%) |
Jun 08, 2022 | 10.28 | 10.40 | 10.15 | 10.25 | 589,783 | -0.09(-0.87%) |
Jun 07, 2022 | 10.36 | 10.46 | 10.20 | 10.34 | 184,890 | -0.07(-0.67%) |
Jun 06, 2022 | 10.64 | 10.71 | 10.30 | 10.41 | 255,438 | -0.14(-1.33%) |
Jun 03, 2022 | 10.61 | 10.74 | 10.46 | 10.55 | 295,524 | -0.21(-1.95%) |
Jun 02, 2022 | 10.39 | 10.90 | 10.35 | 10.76 | 357,263 | +0.52(+5.08%) |