Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.056 | 9.479 | 9.010 | 9.377 | 68,390,336 | +0.04(+0.42%) |
Aug 30, 2022 | 9.699 | 9.738 | 9.246 | 9.338 | 59,505,732 | -0.59(-5.95%) |
Aug 29, 2022 | 9.777 | 10.14 | 9.714 | 9.928 | 44,648,244 | +0.26(+2.65%) |
Aug 26, 2022 | 9.469 | 9.686 | 9.397 | 9.672 | 35,811,432 | +0.10(+1.10%) |
Aug 25, 2022 | 9.725 | 9.732 | 9.351 | 9.568 | 66,337,572 | -0.07(-0.75%) |
Aug 24, 2022 | 9.495 | 9.768 | 9.443 | 9.640 | 42,989,116 | +0.05(+0.48%) |
Aug 23, 2022 | 9.331 | 9.620 | 9.331 | 9.594 | 54,157,508 | +0.45(+4.95%) |
Aug 22, 2022 | 8.826 | 9.193 | 8.714 | 9.141 | 46,294,660 | +0.18(+1.98%) |
Aug 19, 2022 | 9.200 | 9.226 | 8.911 | 8.964 | 49,809,860 | -0.36(-3.87%) |
Aug 18, 2022 | 9.358 | 9.456 | 9.226 | 9.325 | 34,745,040 | +0.10(+1.14%) |
Aug 17, 2022 | 8.878 | 9.253 | 8.866 | 9.220 | 45,784,552 | +0.21(+2.33%) |
Aug 16, 2022 | 8.931 | 9.026 | 8.878 | 9.010 | 32,630,068 | +0.03(+0.37%) |
Aug 15, 2022 | 8.609 | 9.095 | 8.570 | 8.977 | 66,771,628 | +0.04(+0.44%) |
Aug 12, 2022 | 8.294 | 9.003 | 8.275 | 8.938 | 96,471,240 | +0.74(+9.02%) |
Aug 11, 2022 | 8.568 | 8.600 | 8.155 | 8.198 | 100,740,112 | -0.24(-2.90%) |
Aug 10, 2022 | 8.502 | 8.546 | 8.395 | 8.443 | 96,309,080 | +0.05(+0.65%) |
Aug 09, 2022 | 8.454 | 8.505 | 8.330 | 8.388 | 62,455,884 | +0.05(+0.65%) |
Aug 08, 2022 | 8.079 | 8.350 | 8.041 | 8.334 | 76,174,952 | +0.48(+6.16%) |
Aug 05, 2022 | 7.606 | 7.905 | 7.595 | 7.851 | 48,622,032 | +0.16(+2.12%) |
Aug 04, 2022 | 7.525 | 7.715 | 7.400 | 7.688 | 54,371,048 | +0.21(+2.83%) |
Aug 03, 2022 | 7.557 | 7.597 | 7.443 | 7.476 | 42,245,176 | -0.04(-0.58%) |
Aug 02, 2022 | 7.628 | 7.715 | 7.503 | 7.519 | 47,356,300 | -0.14(-1.84%) |
Aug 01, 2022 | 7.649 | 7.788 | 7.546 | 7.660 | 60,264,044 | -0.10(-1.26%) |
Jul 29, 2022 | 7.557 | 7.845 | 7.557 | 7.758 | 83,034,840 | +0.48(+6.65%) |
Jul 28, 2022 | 7.209 | 7.324 | 7.022 | 7.275 | 66,943,324 | +0.24(+3.40%) |
Jul 27, 2022 | 6.916 | 7.041 | 6.767 | 7.036 | 56,921,996 | +0.18(+2.70%) |
Jul 26, 2022 | 6.883 | 6.949 | 6.743 | 6.851 | 38,692,272 | +0.12(+1.78%) |
Jul 25, 2022 | 6.492 | 6.731 | 6.449 | 6.731 | 48,146,956 | +0.41(+6.44%) |
Jul 22, 2022 | 6.280 | 6.367 | 6.253 | 6.324 | 38,890,572 | +0.09(+1.48%) |
Jul 21, 2022 | 6.161 | 6.242 | 6.041 | 6.232 | 39,361,220 | -0.09(-1.38%) |
Jul 20, 2022 | 6.329 | 6.394 | 6.259 | 6.318 | 38,105,560 | -0.02(-0.26%) |
Jul 19, 2022 | 6.275 | 6.411 | 6.275 | 6.335 | 29,751,506 | +0.10(+1.66%) |
Jul 18, 2022 | 6.215 | 6.337 | 6.210 | 6.232 | 35,633,392 | +0.13(+2.14%) |
Jul 15, 2022 | 5.965 | 6.107 | 5.930 | 6.101 | 32,651,524 | +0.18(+3.03%) |
Jul 14, 2022 | 5.938 | 5.992 | 5.840 | 5.922 | 49,279,284 | -0.24(-3.88%) |
Jul 13, 2022 | 6.069 | 6.248 | 6.052 | 6.161 | 42,236,636 | +0.06(+0.98%) |
Jul 12, 2022 | 6.112 | 6.183 | 6.069 | 6.101 | 34,556,548 | -0.17(-2.77%) |
Jul 11, 2022 | 6.291 | 6.351 | 6.229 | 6.275 | 56,797,280 | -0.13(-2.04%) |
Jul 08, 2022 | 6.411 | 6.449 | 6.291 | 6.405 | 31,049,488 | +0.12(+1.99%) |
Jul 07, 2022 | 6.226 | 6.332 | 6.226 | 6.280 | 37,193,580 | +0.25(+4.14%) |
Jul 06, 2022 | 6.074 | 6.107 | 5.840 | 6.030 | 44,592,600 | -0.13(-2.12%) |
Jul 05, 2022 | 6.221 | 6.242 | 5.976 | 6.161 | 62,579,620 | -0.23(-3.57%) |
Jul 01, 2022 | 6.264 | 6.405 | 6.096 | 6.389 | 65,143,568 | +0.04(+0.68%) |
Jun 30, 2022 | 6.297 | 6.411 | 6.218 | 6.346 | 53,443,460 | -0.08(-1.27%) |
Jun 29, 2022 | 6.563 | 6.623 | 6.400 | 6.427 | 48,204,860 | -0.03(-0.50%) |
Jun 28, 2022 | 6.596 | 6.634 | 6.394 | 6.460 | 50,948,076 | +0.06(+0.93%) |
Jun 27, 2022 | 6.090 | 6.443 | 6.063 | 6.400 | 75,565,504 | +0.45(+7.58%) |
Jun 24, 2022 | 6.117 | 6.161 | 5.933 | 5.949 | 51,598,000 | -0.08(-1.35%) |
Jun 23, 2022 | 6.302 | 6.329 | 5.971 | 6.030 | 57,254,536 | -0.19(-3.06%) |
Jun 22, 2022 | 6.123 | 6.389 | 6.071 | 6.221 | 60,586,008 | -0.05(-0.87%) |
Jun 21, 2022 | 6.373 | 6.441 | 6.248 | 6.275 | 68,983,264 | -0.03(-0.52%) |
Jun 17, 2022 | 6.568 | 6.590 | 6.101 | 6.308 | 133,494,192 | -0.26(-3.89%) |
Jun 16, 2022 | 6.742 | 6.764 | 6.435 | 6.563 | 82,048,232 | -0.37(-5.33%) |
Jun 15, 2022 | 6.987 | 7.030 | 6.764 | 6.932 | 67,772,216 | +0.03(+0.39%) |
Jun 14, 2022 | 7.019 | 7.052 | 6.829 | 6.905 | 57,579,556 | +0.07(+0.95%) |
Jun 13, 2022 | 6.932 | 6.998 | 6.720 | 6.840 | 92,643,480 | -0.34(-4.69%) |
Jun 10, 2022 | 7.095 | 7.220 | 7.014 | 7.177 | 63,370,880 | -0.16(-2.22%) |
Jun 09, 2022 | 7.432 | 7.508 | 7.334 | 7.340 | 45,338,400 | -0.15(-2.03%) |
Jun 08, 2022 | 7.563 | 7.630 | 7.470 | 7.492 | 38,091,192 | -0.06(-0.79%) |
Jun 07, 2022 | 7.579 | 7.660 | 7.527 | 7.552 | 49,298,956 | -0.07(-0.86%) |
Jun 06, 2022 | 7.742 | 7.747 | 7.557 | 7.617 | 33,810,644 | -0.09(-1.13%) |
Jun 03, 2022 | 7.416 | 7.709 | 7.416 | 7.704 | 52,817,132 | +0.23(+3.13%) |
Jun 02, 2022 | 7.497 | 7.546 | 7.419 | 7.470 | 29,532,642 | -0.04(-0.58%) |