Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.110 | 9.130 | 8.830 | 8.930 | 69,045 | -0.05(-0.56%) |
Aug 30, 2022 | 8.990 | 9.050 | 8.842 | 8.980 | 67,328 | +0.05(+0.56%) |
Aug 29, 2022 | 8.840 | 9.090 | 8.840 | 8.930 | 59,736 | -0.05(-0.56%) |
Aug 26, 2022 | 9.350 | 9.490 | 8.860 | 8.980 | 76,425 | -0.39(-4.16%) |
Aug 25, 2022 | 9.100 | 9.410 | 9.050 | 9.370 | 58,664 | +0.31(+3.42%) |
Aug 24, 2022 | 8.830 | 9.080 | 8.830 | 9.060 | 35,922 | +0.17(+1.91%) |
Aug 23, 2022 | 9.016 | 9.016 | 8.715 | 8.890 | 36,310 | +0.08(+0.91%) |
Aug 22, 2022 | 8.690 | 9.180 | 8.630 | 8.810 | 47,654 | -0.06(-0.68%) |
Aug 19, 2022 | 8.900 | 9.205 | 8.760 | 8.870 | 38,422 | -0.13(-1.44%) |
Aug 18, 2022 | 9.040 | 9.264 | 8.980 | 9.000 | 36,745 | -0.06(-0.66%) |
Aug 17, 2022 | 9.170 | 9.310 | 9.030 | 9.060 | 52,540 | -0.21(-2.27%) |
Aug 16, 2022 | 9.220 | 9.390 | 9.120 | 9.270 | 46,426 | +0.01(+0.11%) |
Aug 15, 2022 | 9.220 | 9.410 | 9.220 | 9.260 | 42,562 | +0.04(+0.43%) |
Aug 12, 2022 | 8.900 | 9.280 | 8.710 | 9.220 | 73,074 | +0.32(+3.60%) |
Aug 11, 2022 | 9.120 | 9.277 | 8.830 | 8.900 | 85,152 | -0.15(-1.66%) |
Aug 10, 2022 | 8.770 | 9.090 | 8.540 | 9.050 | 149,310 | +0.38(+4.38%) |
Aug 09, 2022 | 8.610 | 8.800 | 8.510 | 8.670 | 77,114 | +0.02(+0.23%) |
Aug 08, 2022 | 8.630 | 8.830 | 8.490 | 8.650 | 146,157 | +0.05(+0.58%) |
Aug 05, 2022 | 8.510 | 8.700 | 8.455 | 8.600 | 87,388 | -0.04(-0.46%) |
Aug 04, 2022 | 8.740 | 8.860 | 8.550 | 8.640 | 74,363 | -0.16(-1.82%) |
Aug 03, 2022 | 8.740 | 8.940 | 8.740 | 8.800 | 101,665 | +0.05(+0.57%) |
Aug 02, 2022 | 8.300 | 8.830 | 8.250 | 8.750 | 140,527 | +0.39(+4.67%) |
Aug 01, 2022 | 8.200 | 8.420 | 8.090 | 8.360 | 69,084 | +0.17(+2.08%) |
Jul 29, 2022 | 8.360 | 8.430 | 8.043 | 8.190 | 88,898 | +0.00(+0.00%) |
Jul 28, 2022 | 8.110 | 8.330 | 8.030 | 8.190 | 79,419 | +0.04(+0.49%) |
Jul 27, 2022 | 8.020 | 8.260 | 7.960 | 8.150 | 41,362 | +0.16(+2.00%) |
Jul 26, 2022 | 8.060 | 8.190 | 7.760 | 7.990 | 41,070 | +0.03(+0.38%) |
Jul 25, 2022 | 8.720 | 8.720 | 7.930 | 7.960 | 88,600 | -0.76(-8.72%) |
Jul 22, 2022 | 8.850 | 8.885 | 8.670 | 8.720 | 42,575 | -0.11(-1.25%) |
Jul 21, 2022 | 8.500 | 8.830 | 8.500 | 8.830 | 69,469 | +0.30(+3.52%) |
Jul 20, 2022 | 8.280 | 8.650 | 8.234 | 8.530 | 119,952 | +0.31(+3.77%) |
Jul 19, 2022 | 8.350 | 8.365 | 8.070 | 8.220 | 84,885 | -0.05(-0.60%) |
Jul 18, 2022 | 8.340 | 8.380 | 8.100 | 8.270 | 87,329 | +0.06(+0.73%) |
Jul 15, 2022 | 8.200 | 8.260 | 7.910 | 8.210 | 135,158 | +0.01(+0.12%) |
Jul 14, 2022 | 8.080 | 8.530 | 8.050 | 8.200 | 194,073 | +0.29(+3.67%) |
Jul 13, 2022 | 7.800 | 8.080 | 7.535 | 7.910 | 118,469 | +0.01(+0.13%) |
Jul 12, 2022 | 7.990 | 7.990 | 7.460 | 7.900 | 186,930 | +0.19(+2.46%) |
Jul 11, 2022 | 9.220 | 9.290 | 7.670 | 7.710 | 378,220 | -1.45(-15.83%) |
Jul 08, 2022 | 9.330 | 9.410 | 9.090 | 9.160 | 178,114 | -0.14(-1.51%) |
Jul 07, 2022 | 8.750 | 9.378 | 8.630 | 9.300 | 261,567 | +0.70(+8.14%) |
Jul 06, 2022 | 8.370 | 8.940 | 8.370 | 8.600 | 195,500 | +0.28(+3.37%) |
Jul 05, 2022 | 8.400 | 8.480 | 8.070 | 8.320 | 170,992 | -0.14(-1.65%) |
Jul 01, 2022 | 8.490 | 8.980 | 8.350 | 8.460 | 165,457 | -0.13(-1.51%) |
Jun 30, 2022 | 8.420 | 8.860 | 8.140 | 8.590 | 143,154 | +0.29(+3.49%) |
Jun 29, 2022 | 8.320 | 8.370 | 8.090 | 8.300 | 102,874 | +0.00(+0.00%) |
Jun 28, 2022 | 8.530 | 8.670 | 8.190 | 8.300 | 157,797 | -0.16(-1.89%) |
Jun 27, 2022 | 8.310 | 8.705 | 8.140 | 8.460 | 141,097 | +0.19(+2.30%) |
Jun 24, 2022 | 8.320 | 8.910 | 7.900 | 8.270 | 2,269,865 | +0.03(+0.36%) |
Jun 23, 2022 | 7.850 | 8.270 | 7.850 | 8.240 | 215,152 | +0.43(+5.51%) |
Jun 22, 2022 | 7.800 | 8.220 | 7.780 | 7.810 | 180,416 | -0.11(-1.39%) |
Jun 21, 2022 | 7.850 | 8.130 | 7.710 | 7.920 | 185,417 | +0.22(+2.86%) |
Jun 17, 2022 | 8.140 | 8.240 | 7.690 | 7.700 | 198,366 | -0.33(-4.11%) |
Jun 16, 2022 | 8.530 | 8.750 | 7.950 | 8.030 | 199,744 | -0.60(-6.95%) |
Jun 15, 2022 | 8.810 | 8.920 | 8.560 | 8.630 | 123,746 | -0.09(-1.03%) |
Jun 14, 2022 | 9.040 | 9.650 | 8.630 | 8.720 | 175,789 | -0.32(-3.54%) |
Jun 13, 2022 | 9.440 | 9.550 | 8.890 | 9.040 | 241,394 | -0.57(-5.93%) |
Jun 10, 2022 | 9.580 | 9.775 | 9.250 | 9.610 | 357,176 | -0.06(-0.62%) |
Jun 09, 2022 | 9.120 | 9.880 | 9.020 | 9.670 | 410,826 | +0.50(+5.45%) |
Jun 08, 2022 | 9.000 | 9.420 | 9.000 | 9.170 | 212,982 | +0.15(+1.66%) |
Jun 07, 2022 | 8.310 | 9.120 | 8.310 | 9.020 | 269,245 | +0.68(+8.15%) |
Jun 06, 2022 | 8.110 | 8.370 | 8.070 | 8.340 | 187,848 | +0.34(+4.25%) |
Jun 03, 2022 | 7.970 | 8.460 | 7.820 | 8.000 | 116,020 | -0.01(-0.12%) |
Jun 02, 2022 | 7.890 | 8.080 | 7.890 | 8.010 | 99,312 | +0.12(+1.52%) |