Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.407 | 7.476 | 7.339 | 7.373 | 481,133 | +0.04(+0.58%) |
Aug 30, 2022 | 7.442 | 7.450 | 7.253 | 7.330 | 463,627 | -0.07(-0.92%) |
Aug 29, 2022 | 7.348 | 7.454 | 7.296 | 7.399 | 560,042 | -0.02(-0.23%) |
Aug 26, 2022 | 7.476 | 7.561 | 7.399 | 7.416 | 1,120,798 | -0.03(-0.46%) |
Aug 25, 2022 | 7.476 | 7.587 | 7.390 | 7.450 | 544,923 | +0.00(+0.00%) |
Aug 24, 2022 | 7.433 | 7.484 | 7.373 | 7.450 | 364,520 | +0.04(+0.58%) |
Aug 23, 2022 | 7.373 | 7.457 | 7.356 | 7.407 | 441,080 | +0.04(+0.57%) |
Aug 22, 2022 | 7.476 | 7.476 | 7.298 | 7.366 | 1,008,794 | -0.18(-2.36%) |
Aug 19, 2022 | 7.595 | 7.595 | 7.501 | 7.544 | 366,345 | -0.08(-1.00%) |
Aug 18, 2022 | 7.527 | 7.620 | 7.518 | 7.620 | 452,692 | +0.13(+1.70%) |
Aug 17, 2022 | 7.527 | 7.574 | 7.467 | 7.493 | 593,924 | -0.13(-1.67%) |
Aug 16, 2022 | 7.832 | 7.866 | 7.603 | 7.620 | 781,598 | -0.20(-2.60%) |
Aug 15, 2022 | 7.773 | 7.904 | 7.730 | 7.824 | 582,056 | +0.03(+0.33%) |
Aug 12, 2022 | 7.637 | 7.798 | 7.612 | 7.798 | 611,145 | +0.20(+2.57%) |
Aug 11, 2022 | 7.629 | 7.650 | 7.552 | 7.603 | 551,448 | +0.05(+0.67%) |
Aug 10, 2022 | 7.586 | 7.595 | 7.510 | 7.552 | 610,106 | +0.08(+1.02%) |
Aug 09, 2022 | 7.552 | 7.552 | 7.450 | 7.476 | 558,854 | -0.12(-1.56%) |
Aug 08, 2022 | 7.408 | 7.595 | 7.366 | 7.595 | 735,534 | +0.28(+3.83%) |
Aug 05, 2022 | 7.527 | 7.594 | 7.298 | 7.315 | 935,696 | -0.25(-3.25%) |
Aug 04, 2022 | 7.535 | 7.578 | 7.501 | 7.561 | 437,875 | +0.03(+0.45%) |
Aug 03, 2022 | 7.450 | 7.527 | 7.400 | 7.527 | 590,135 | +0.14(+1.95%) |
Aug 02, 2022 | 7.408 | 7.467 | 7.344 | 7.383 | 853,611 | -0.01(-0.11%) |
Aug 01, 2022 | 7.272 | 7.433 | 7.238 | 7.391 | 850,191 | +0.08(+1.16%) |
Jul 29, 2022 | 7.323 | 7.366 | 7.272 | 7.306 | 869,131 | +0.05(+0.70%) |
Jul 28, 2022 | 7.120 | 7.255 | 7.111 | 7.255 | 586,565 | +0.17(+2.40%) |
Jul 27, 2022 | 6.975 | 7.153 | 6.967 | 7.086 | 643,328 | +0.12(+1.71%) |
Jul 26, 2022 | 6.882 | 6.967 | 6.882 | 6.967 | 462,954 | +0.04(+0.61%) |
Jul 25, 2022 | 7.026 | 7.064 | 6.899 | 6.924 | 561,968 | -0.07(-0.97%) |
Jul 22, 2022 | 7.086 | 7.120 | 6.984 | 6.992 | 403,643 | -0.08(-1.08%) |
Jul 21, 2022 | 7.018 | 7.094 | 7.009 | 7.069 | 375,994 | +0.01(+0.11%) |
Jul 20, 2022 | 6.935 | 7.128 | 6.935 | 7.061 | 841,663 | +0.13(+1.82%) |
Jul 19, 2022 | 6.809 | 6.973 | 6.809 | 6.935 | 502,186 | +0.17(+2.49%) |
Jul 18, 2022 | 6.867 | 6.867 | 6.758 | 6.766 | 594,723 | -0.05(-0.74%) |
Jul 15, 2022 | 6.766 | 6.817 | 6.724 | 6.817 | 438,007 | +0.11(+1.63%) |
Jul 14, 2022 | 6.632 | 6.708 | 6.577 | 6.708 | 638,755 | -0.01(-0.13%) |
Jul 13, 2022 | 6.607 | 6.733 | 6.573 | 6.716 | 526,695 | -0.01(-0.13%) |
Jul 12, 2022 | 6.758 | 6.783 | 6.682 | 6.724 | 837,238 | -0.01(-0.13%) |
Jul 11, 2022 | 6.724 | 6.766 | 6.699 | 6.733 | 569,860 | +0.00(+0.00%) |
Jul 08, 2022 | 6.708 | 6.783 | 6.691 | 6.733 | 634,721 | -0.02(-0.25%) |
Jul 07, 2022 | 6.640 | 6.750 | 6.607 | 6.750 | 822,048 | +0.14(+2.17%) |
Jul 06, 2022 | 6.590 | 6.615 | 6.548 | 6.607 | 744,778 | +0.03(+0.38%) |
Jul 05, 2022 | 6.522 | 6.581 | 6.447 | 6.581 | 872,485 | -0.04(-0.64%) |
Jul 01, 2022 | 6.514 | 6.623 | 6.485 | 6.623 | 858,126 | +0.13(+2.08%) |
Jun 30, 2022 | 6.590 | 6.590 | 6.480 | 6.489 | 1,530,598 | -0.11(-1.66%) |
Jun 29, 2022 | 6.607 | 6.640 | 6.497 | 6.598 | 2,048,308 | +0.01(+0.13%) |
Jun 28, 2022 | 6.733 | 6.792 | 6.590 | 6.590 | 971,097 | -0.09(-1.39%) |
Jun 27, 2022 | 6.665 | 6.716 | 6.657 | 6.682 | 721,298 | +0.03(+0.38%) |
Jun 24, 2022 | 6.607 | 6.708 | 6.607 | 6.657 | 1,000,315 | +0.09(+1.41%) |
Jun 23, 2022 | 6.548 | 6.573 | 6.480 | 6.564 | 534,405 | +0.05(+0.78%) |
Jun 22, 2022 | 6.455 | 6.577 | 6.455 | 6.514 | 505,509 | -0.03(-0.53%) |
Jun 21, 2022 | 6.507 | 6.590 | 6.490 | 6.549 | 783,781 | +0.13(+1.95%) |
Jun 17, 2022 | 6.382 | 6.457 | 6.332 | 6.423 | 874,765 | +0.04(+0.65%) |
Jun 16, 2022 | 6.465 | 6.507 | 6.348 | 6.382 | 1,400,068 | -0.21(-3.16%) |
Jun 15, 2022 | 6.582 | 6.665 | 6.524 | 6.590 | 878,240 | +0.03(+0.38%) |
Jun 14, 2022 | 6.715 | 6.724 | 6.532 | 6.565 | 787,886 | -0.12(-1.75%) |
Jun 13, 2022 | 6.740 | 6.757 | 6.649 | 6.682 | 1,159,399 | -0.25(-3.61%) |
Jun 10, 2022 | 6.982 | 6.982 | 6.878 | 6.932 | 1,191,156 | -0.14(-2.00%) |
Jun 09, 2022 | 7.133 | 7.166 | 7.066 | 7.074 | 470,270 | -0.10(-1.40%) |
Jun 08, 2022 | 7.183 | 7.222 | 7.166 | 7.174 | 428,314 | -0.05(-0.69%) |
Jun 07, 2022 | 7.108 | 7.224 | 7.082 | 7.224 | 826,810 | +0.10(+1.41%) |
Jun 06, 2022 | 7.149 | 7.203 | 7.112 | 7.124 | 520,924 | +0.01(+0.12%) |
Jun 03, 2022 | 7.183 | 7.183 | 7.066 | 7.116 | 1,066,745 | -0.11(-1.50%) |
Jun 02, 2022 | 7.091 | 7.241 | 7.082 | 7.224 | 822,003 | +0.12(+1.64%) |