Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.912 | 5.912 | 5.762 | 5.850 | 116,718 | -0.11(-1.85%) |
Aug 30, 2022 | 6.170 | 6.200 | 5.900 | 5.960 | 246,068 | -0.27(-4.33%) |
Aug 29, 2022 | 6.340 | 6.347 | 6.120 | 6.230 | 222,983 | -0.12(-1.97%) |
Aug 26, 2022 | 6.630 | 6.650 | 6.270 | 6.355 | 183,521 | -0.24(-3.71%) |
Aug 25, 2022 | 6.630 | 6.697 | 6.430 | 6.600 | 148,531 | -0.01(-0.15%) |
Aug 24, 2022 | 6.505 | 6.690 | 6.505 | 6.610 | 94,755 | -0.03(-0.45%) |
Aug 23, 2022 | 6.450 | 6.840 | 6.450 | 6.640 | 125,944 | +0.19(+2.95%) |
Aug 22, 2022 | 6.600 | 6.620 | 6.340 | 6.450 | 192,053 | -0.20(-3.01%) |
Aug 19, 2022 | 6.705 | 6.820 | 6.650 | 6.650 | 140,420 | -0.15(-2.21%) |
Aug 18, 2022 | 6.855 | 6.855 | 6.670 | 6.800 | 76,437 | +0.06(+0.89%) |
Aug 17, 2022 | 7.000 | 7.160 | 6.670 | 6.740 | 317,551 | -0.44(-6.10%) |
Aug 16, 2022 | 7.170 | 7.256 | 7.018 | 7.178 | 158,704 | -0.18(-2.47%) |
Aug 15, 2022 | 7.368 | 7.390 | 7.110 | 7.359 | 215,220 | -0.22(-2.91%) |
Aug 12, 2022 | 8.230 | 8.230 | 7.460 | 7.580 | 167,591 | -0.28(-3.56%) |
Aug 11, 2022 | 8.000 | 8.010 | 7.660 | 7.860 | 246,517 | -0.43(-5.16%) |
Aug 10, 2022 | 8.580 | 9.000 | 8.238 | 8.287 | 58,456 | -0.20(-2.39%) |
Aug 09, 2022 | 8.730 | 8.750 | 8.490 | 8.490 | 26,099 | -0.21(-2.41%) |
Aug 08, 2022 | 8.525 | 8.789 | 8.455 | 8.700 | 74,045 | +0.37(+4.44%) |
Aug 05, 2022 | 8.200 | 8.330 | 8.000 | 8.330 | 60,742 | -0.10(-1.19%) |
Aug 04, 2022 | 8.110 | 8.631 | 8.110 | 8.430 | 65,003 | +0.32(+3.95%) |
Aug 03, 2022 | 8.640 | 8.640 | 8.008 | 8.110 | 65,975 | -0.12(-1.46%) |
Aug 02, 2022 | 8.600 | 8.680 | 8.114 | 8.230 | 69,288 | +0.02(+0.24%) |
Aug 01, 2022 | 8.200 | 8.250 | 8.050 | 8.210 | 32,087 | +0.18(+2.29%) |
Jul 29, 2022 | 7.970 | 8.100 | 7.825 | 8.026 | 64,201 | -0.06(-0.79%) |
Jul 28, 2022 | 7.750 | 8.180 | 7.750 | 8.090 | 77,168 | +0.47(+6.17%) |
Jul 27, 2022 | 7.440 | 7.720 | 7.300 | 7.620 | 21,842 | +0.20(+2.70%) |
Jul 26, 2022 | 7.230 | 7.420 | 7.202 | 7.420 | 37,172 | +0.33(+4.65%) |
Jul 25, 2022 | 7.240 | 7.240 | 7.020 | 7.090 | 61,088 | -0.16(-2.21%) |
Jul 22, 2022 | 7.300 | 7.610 | 7.210 | 7.250 | 73,324 | +0.05(+0.69%) |
Jul 21, 2022 | 7.060 | 7.230 | 6.950 | 7.200 | 107,487 | +0.15(+2.13%) |
Jul 20, 2022 | 7.287 | 7.450 | 7.050 | 7.050 | 100,719 | -0.46(-6.12%) |
Jul 19, 2022 | 7.200 | 7.781 | 7.199 | 7.510 | 218,964 | +0.35(+4.83%) |
Jul 18, 2022 | 7.610 | 7.910 | 7.164 | 7.164 | 172,972 | -0.34(-4.48%) |
Jul 15, 2022 | 8.100 | 8.150 | 6.777 | 7.500 | 407,229 | -0.80(-9.64%) |
Jul 14, 2022 | 8.140 | 8.360 | 7.870 | 8.300 | 94,266 | -0.31(-3.60%) |
Jul 13, 2022 | 7.830 | 8.740 | 7.830 | 8.610 | 66,195 | +0.41(+4.96%) |
Jul 12, 2022 | 8.270 | 8.531 | 8.150 | 8.203 | 133,364 | -0.14(-1.65%) |
Jul 11, 2022 | 8.160 | 8.558 | 8.160 | 8.341 | 52,159 | -0.08(-0.94%) |
Jul 08, 2022 | 8.500 | 8.500 | 8.300 | 8.420 | 11,697 | -0.03(-0.39%) |
Jul 07, 2022 | 8.511 | 8.636 | 8.080 | 8.453 | 35,269 | +0.13(+1.61%) |
Jul 06, 2022 | 8.360 | 8.440 | 7.910 | 8.319 | 140,184 | -0.06(-0.78%) |
Jul 05, 2022 | 8.990 | 9.095 | 8.366 | 8.384 | 153,187 | -0.60(-6.64%) |
Jul 01, 2022 | 8.505 | 9.170 | 8.500 | 8.980 | 47,168 | +0.33(+3.82%) |
Jun 30, 2022 | 9.050 | 9.090 | 8.630 | 8.650 | 166,828 | -0.50(-5.49%) |
Jun 29, 2022 | 9.140 | 9.250 | 8.954 | 9.152 | 66,939 | +0.01(+0.13%) |
Jun 28, 2022 | 9.680 | 9.680 | 9.110 | 9.140 | 65,097 | -0.50(-5.19%) |
Jun 27, 2022 | 9.650 | 9.701 | 9.500 | 9.640 | 43,557 | +0.02(+0.25%) |
Jun 24, 2022 | 9.090 | 9.618 | 9.020 | 9.616 | 35,312 | +0.41(+4.41%) |
Jun 23, 2022 | 9.575 | 9.790 | 9.120 | 9.210 | 177,442 | -0.47(-4.84%) |
Jun 22, 2022 | 9.998 | 10.34 | 9.510 | 9.678 | 66,082 | -0.33(-3.32%) |
Jun 21, 2022 | 9.819 | 10.06 | 9.543 | 10.01 | 49,582 | +0.11(+1.11%) |
Jun 17, 2022 | 9.910 | 10.00 | 9.717 | 9.900 | 49,429 | -0.07(-0.74%) |
Jun 16, 2022 | 9.705 | 10.01 | 9.582 | 9.974 | 103,038 | -0.01(-0.06%) |
Jun 15, 2022 | 10.33 | 10.33 | 9.664 | 9.980 | 55,339 | +0.39(+4.07%) |
Jun 14, 2022 | 9.710 | 9.750 | 9.490 | 9.590 | 62,318 | -0.19(-1.94%) |
Jun 13, 2022 | 10.20 | 10.43 | 9.740 | 9.780 | 85,325 | -0.72(-6.86%) |
Jun 10, 2022 | 9.955 | 10.58 | 9.793 | 10.50 | 75,295 | +0.42(+4.17%) |
Jun 09, 2022 | 10.24 | 10.24 | 9.910 | 10.08 | 85,246 | -0.28(-2.67%) |
Jun 08, 2022 | 10.19 | 10.38 | 10.15 | 10.36 | 36,702 | +0.10(+0.94%) |
Jun 07, 2022 | 10.32 | 10.45 | 10.17 | 10.26 | 42,760 | -0.00(-0.04%) |
Jun 06, 2022 | 10.26 | 10.52 | 10.14 | 10.26 | 34,336 | +0.06(+0.56%) |
Jun 03, 2022 | 10.46 | 10.50 | 10.14 | 10.21 | 108,736 | -0.24(-2.30%) |
Jun 02, 2022 | 9.230 | 10.52 | 9.230 | 10.45 | 229,800 | +0.91(+9.52%) |