Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.581 | 8.622 | 8.449 | 8.482 | 71,917 | -0.08(-0.97%) |
Aug 30, 2022 | 8.713 | 8.713 | 8.556 | 8.564 | 75,543 | -0.13(-1.52%) |
Aug 29, 2022 | 8.730 | 8.746 | 8.672 | 8.697 | 43,202 | -0.03(-0.38%) |
Aug 26, 2022 | 8.754 | 8.804 | 8.730 | 8.730 | 25,146 | -0.03(-0.38%) |
Aug 25, 2022 | 8.796 | 8.845 | 8.754 | 8.763 | 70,051 | -0.03(-0.38%) |
Aug 24, 2022 | 8.721 | 8.829 | 8.721 | 8.796 | 96,034 | +0.09(+1.00%) |
Aug 23, 2022 | 8.697 | 8.738 | 8.664 | 8.709 | 92,165 | +0.04(+0.48%) |
Aug 22, 2022 | 8.709 | 8.758 | 8.668 | 8.668 | 84,494 | -0.03(-0.38%) |
Aug 19, 2022 | 8.733 | 8.766 | 8.701 | 8.701 | 48,898 | -0.06(-0.66%) |
Aug 18, 2022 | 8.717 | 8.775 | 8.717 | 8.758 | 122,351 | +0.04(+0.47%) |
Aug 17, 2022 | 8.783 | 8.824 | 8.717 | 8.717 | 119,287 | -0.11(-1.21%) |
Aug 16, 2022 | 8.890 | 8.923 | 8.807 | 8.824 | 90,829 | -0.07(-0.74%) |
Aug 15, 2022 | 8.849 | 8.914 | 8.849 | 8.890 | 57,117 | +0.02(+0.19%) |
Aug 12, 2022 | 8.873 | 8.906 | 8.849 | 8.873 | 52,918 | +0.05(+0.56%) |
Aug 11, 2022 | 8.849 | 8.873 | 8.783 | 8.824 | 118,395 | +0.03(+0.37%) |
Aug 10, 2022 | 8.840 | 8.914 | 8.791 | 8.791 | 99,193 | -0.03(-0.37%) |
Aug 09, 2022 | 8.857 | 8.860 | 8.799 | 8.824 | 54,445 | -0.01(-0.09%) |
Aug 08, 2022 | 8.873 | 8.906 | 8.791 | 8.832 | 108,162 | +0.00(+0.00%) |
Aug 05, 2022 | 8.873 | 8.980 | 8.824 | 8.832 | 110,238 | -0.08(-0.92%) |
Aug 04, 2022 | 8.906 | 8.956 | 8.898 | 8.914 | 149,459 | +0.02(+0.18%) |
Aug 03, 2022 | 8.882 | 8.914 | 8.869 | 8.898 | 119,605 | +0.02(+0.19%) |
Aug 02, 2022 | 8.873 | 8.964 | 8.692 | 8.882 | 212,163 | -0.06(-0.64%) |
Aug 01, 2022 | 8.882 | 8.956 | 8.849 | 8.939 | 158,402 | +0.03(+0.37%) |
Jul 29, 2022 | 8.791 | 8.914 | 8.750 | 8.906 | 235,261 | +0.16(+1.79%) |
Jul 28, 2022 | 8.635 | 8.775 | 8.627 | 8.750 | 114,543 | +0.14(+1.62%) |
Jul 27, 2022 | 8.577 | 8.635 | 8.544 | 8.610 | 95,151 | +0.07(+0.77%) |
Jul 26, 2022 | 8.520 | 8.599 | 8.520 | 8.544 | 74,573 | -0.03(-0.38%) |
Jul 25, 2022 | 8.585 | 8.627 | 8.553 | 8.577 | 97,499 | +0.01(+0.10%) |
Jul 22, 2022 | 8.396 | 8.585 | 8.394 | 8.569 | 291,006 | +0.21(+2.46%) |
Jul 21, 2022 | 8.314 | 8.372 | 8.298 | 8.363 | 341,060 | +0.04(+0.44%) |
Jul 20, 2022 | 8.351 | 8.384 | 8.302 | 8.326 | 214,497 | -0.03(-0.39%) |
Jul 19, 2022 | 8.318 | 8.367 | 8.302 | 8.359 | 147,123 | +0.07(+0.89%) |
Jul 18, 2022 | 8.375 | 8.375 | 8.277 | 8.286 | 194,074 | -0.05(-0.59%) |
Jul 15, 2022 | 8.286 | 8.359 | 8.236 | 8.335 | 231,772 | +0.09(+1.09%) |
Jul 14, 2022 | 8.261 | 8.277 | 8.212 | 8.245 | 198,792 | -0.07(-0.79%) |
Jul 13, 2022 | 8.269 | 8.335 | 8.261 | 8.310 | 159,256 | -0.01(-0.10%) |
Jul 12, 2022 | 8.449 | 8.490 | 8.318 | 8.318 | 195,959 | -0.15(-1.74%) |
Jul 11, 2022 | 8.482 | 8.495 | 8.433 | 8.465 | 87,831 | +0.00(+0.00%) |
Jul 08, 2022 | 8.457 | 8.482 | 8.416 | 8.465 | 87,099 | +0.01(+0.10%) |
Jul 07, 2022 | 8.515 | 8.686 | 8.449 | 8.457 | 119,552 | -0.01(-0.10%) |
Jul 06, 2022 | 8.588 | 8.596 | 8.465 | 8.465 | 97,542 | -0.11(-1.24%) |
Jul 05, 2022 | 8.596 | 8.645 | 8.555 | 8.572 | 88,104 | -0.02(-0.19%) |
Jul 01, 2022 | 8.637 | 8.668 | 8.584 | 8.588 | 80,263 | -0.02(-0.28%) |
Jun 30, 2022 | 8.539 | 8.621 | 8.523 | 8.613 | 222,213 | +0.10(+1.15%) |
Jun 29, 2022 | 8.523 | 8.539 | 8.465 | 8.515 | 156,026 | -0.02(-0.19%) |
Jun 28, 2022 | 8.482 | 8.539 | 8.482 | 8.531 | 178,828 | +0.04(+0.48%) |
Jun 27, 2022 | 8.465 | 8.506 | 8.465 | 8.490 | 72,306 | +0.02(+0.19%) |
Jun 24, 2022 | 8.375 | 8.490 | 8.343 | 8.474 | 93,506 | +0.09(+1.07%) |
Jun 23, 2022 | 8.302 | 8.398 | 8.294 | 8.384 | 117,294 | +0.11(+1.28%) |
Jun 22, 2022 | 8.269 | 8.390 | 8.253 | 8.277 | 183,249 | -0.04(-0.54%) |
Jun 21, 2022 | 8.427 | 8.427 | 8.320 | 8.322 | 174,887 | -0.02(-0.29%) |
Jun 17, 2022 | 8.322 | 8.371 | 8.314 | 8.346 | 114,884 | +0.04(+0.48%) |
Jun 16, 2022 | 8.443 | 8.443 | 8.282 | 8.306 | 200,424 | -0.17(-2.00%) |
Jun 15, 2022 | 8.588 | 8.588 | 8.379 | 8.475 | 191,110 | -0.02(-0.28%) |
Jun 14, 2022 | 8.862 | 8.878 | 8.483 | 8.500 | 299,908 | -0.36(-4.09%) |
Jun 13, 2022 | 9.023 | 9.047 | 8.830 | 8.862 | 191,534 | -0.22(-2.40%) |
Jun 10, 2022 | 9.128 | 9.184 | 9.080 | 9.080 | 138,318 | -0.05(-0.53%) |
Jun 09, 2022 | 9.184 | 9.184 | 9.104 | 9.128 | 150,977 | -0.07(-0.79%) |
Jun 08, 2022 | 9.192 | 9.215 | 9.136 | 9.200 | 246,184 | +0.01(+0.09%) |
Jun 07, 2022 | 9.136 | 9.197 | 9.120 | 9.192 | 567,133 | +0.06(+0.62%) |
Jun 06, 2022 | 9.096 | 9.152 | 9.087 | 9.136 | 377,063 | +0.09(+0.98%) |
Jun 03, 2022 | 9.031 | 9.104 | 9.015 | 9.047 | 156,007 | +0.02(+0.18%) |
Jun 02, 2022 | 9.007 | 9.104 | 8.995 | 9.031 | 210,423 | +0.06(+0.63%) |