Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.904 | 9.320 | 8.859 | 9.220 | 69,554,800 | +0.04(+0.42%) |
Aug 30, 2022 | 9.536 | 9.575 | 9.091 | 9.181 | 60,518,916 | -0.58(-5.95%) |
Aug 29, 2022 | 9.614 | 9.969 | 9.551 | 9.762 | 45,408,456 | +0.25(+2.65%) |
Aug 26, 2022 | 9.311 | 9.523 | 9.240 | 9.511 | 36,421,180 | +0.10(+1.10%) |
Aug 25, 2022 | 9.562 | 9.569 | 9.194 | 9.407 | 67,467,080 | -0.07(-0.75%) |
Aug 24, 2022 | 9.336 | 9.604 | 9.285 | 9.478 | 43,721,080 | +0.05(+0.48%) |
Aug 23, 2022 | 9.175 | 9.459 | 9.174 | 9.433 | 55,079,632 | +0.45(+4.95%) |
Aug 22, 2022 | 8.678 | 9.040 | 8.569 | 8.988 | 47,082,904 | +0.17(+1.98%) |
Aug 19, 2022 | 9.046 | 9.072 | 8.762 | 8.814 | 50,657,956 | -0.35(-3.87%) |
Aug 18, 2022 | 9.201 | 9.298 | 9.072 | 9.169 | 35,336,632 | +0.10(+1.14%) |
Aug 17, 2022 | 8.730 | 9.098 | 8.717 | 9.065 | 46,564,112 | +0.21(+2.33%) |
Aug 16, 2022 | 8.781 | 8.875 | 8.730 | 8.859 | 33,185,650 | +0.03(+0.37%) |
Aug 15, 2022 | 8.465 | 8.943 | 8.427 | 8.827 | 67,908,528 | +0.04(+0.44%) |
Aug 12, 2022 | 8.156 | 8.852 | 8.136 | 8.788 | 98,113,824 | +0.73(+9.02%) |
Aug 11, 2022 | 8.424 | 8.456 | 8.018 | 8.061 | 102,455,400 | -0.24(-2.90%) |
Aug 10, 2022 | 8.360 | 8.403 | 8.254 | 8.301 | 97,948,920 | +0.05(+0.65%) |
Aug 09, 2022 | 8.312 | 8.363 | 8.191 | 8.248 | 63,519,312 | +0.05(+0.65%) |
Aug 08, 2022 | 7.943 | 8.211 | 7.906 | 8.194 | 77,471,976 | +0.48(+6.16%) |
Aug 05, 2022 | 7.479 | 7.772 | 7.468 | 7.719 | 49,449,912 | +0.16(+2.12%) |
Aug 04, 2022 | 7.399 | 7.586 | 7.276 | 7.559 | 55,296,816 | +0.21(+2.83%) |
Aug 03, 2022 | 7.431 | 7.470 | 7.318 | 7.350 | 42,964,476 | -0.04(-0.58%) |
Aug 02, 2022 | 7.500 | 7.586 | 7.377 | 7.393 | 48,162,632 | -0.14(-1.84%) |
Aug 01, 2022 | 7.521 | 7.658 | 7.420 | 7.532 | 61,290,152 | -0.10(-1.26%) |
Jul 29, 2022 | 7.431 | 7.714 | 7.431 | 7.628 | 84,448,664 | +0.48(+6.65%) |
Jul 28, 2022 | 7.089 | 7.201 | 6.904 | 7.153 | 68,083,160 | +0.24(+3.40%) |
Jul 27, 2022 | 6.800 | 6.923 | 6.653 | 6.918 | 57,891,200 | +0.18(+2.70%) |
Jul 26, 2022 | 6.768 | 6.832 | 6.630 | 6.736 | 39,351,080 | +0.12(+1.78%) |
Jul 25, 2022 | 6.384 | 6.619 | 6.341 | 6.619 | 48,966,748 | +0.40(+6.44%) |
Jul 22, 2022 | 6.175 | 6.261 | 6.149 | 6.218 | 39,552,760 | +0.09(+1.48%) |
Jul 21, 2022 | 6.058 | 6.138 | 5.940 | 6.127 | 40,031,420 | -0.09(-1.38%) |
Jul 20, 2022 | 6.223 | 6.287 | 6.154 | 6.213 | 38,754,380 | -0.02(-0.26%) |
Jul 19, 2022 | 6.170 | 6.303 | 6.170 | 6.229 | 30,258,082 | +0.10(+1.66%) |
Jul 18, 2022 | 6.111 | 6.231 | 6.106 | 6.127 | 36,240,116 | +0.13(+2.14%) |
Jul 15, 2022 | 5.865 | 6.004 | 5.831 | 5.999 | 33,207,478 | +0.18(+3.03%) |
Jul 14, 2022 | 5.839 | 5.892 | 5.743 | 5.823 | 50,118,356 | -0.24(-3.88%) |
Jul 13, 2022 | 5.967 | 6.143 | 5.951 | 6.058 | 42,955,796 | +0.06(+0.98%) |
Jul 12, 2022 | 6.010 | 6.079 | 5.967 | 5.999 | 35,144,936 | -0.17(-2.77%) |
Jul 11, 2022 | 6.186 | 6.245 | 6.125 | 6.170 | 57,764,360 | -0.13(-2.04%) |
Jul 08, 2022 | 6.303 | 6.341 | 6.186 | 6.298 | 31,578,164 | +0.12(+1.99%) |
Jul 07, 2022 | 6.122 | 6.226 | 6.122 | 6.175 | 37,826,868 | +0.25(+4.14%) |
Jul 06, 2022 | 5.972 | 6.004 | 5.743 | 5.930 | 45,351,872 | -0.13(-2.12%) |
Jul 05, 2022 | 6.116 | 6.138 | 5.876 | 6.058 | 63,645,156 | -0.22(-3.57%) |
Jul 01, 2022 | 6.159 | 6.298 | 5.994 | 6.282 | 66,252,760 | +0.04(+0.68%) |
Jun 30, 2022 | 6.191 | 6.303 | 6.114 | 6.239 | 54,353,436 | -0.08(-1.27%) |
Jun 29, 2022 | 6.453 | 6.512 | 6.293 | 6.319 | 49,025,640 | -0.03(-0.50%) |
Jun 28, 2022 | 6.485 | 6.522 | 6.287 | 6.352 | 51,815,564 | +0.06(+0.93%) |
Jun 27, 2022 | 5.988 | 6.336 | 5.962 | 6.293 | 76,852,144 | +0.44(+7.58%) |
Jun 24, 2022 | 6.015 | 6.058 | 5.833 | 5.849 | 52,476,552 | -0.08(-1.35%) |
Jun 23, 2022 | 6.197 | 6.223 | 5.871 | 5.930 | 58,229,400 | -0.19(-3.06%) |
Jun 22, 2022 | 6.020 | 6.282 | 5.970 | 6.116 | 61,617,600 | -0.05(-0.87%) |
Jun 21, 2022 | 6.266 | 6.333 | 6.143 | 6.170 | 70,157,832 | -0.03(-0.52%) |
Jun 17, 2022 | 6.458 | 6.480 | 5.999 | 6.202 | 135,767,184 | -0.25(-3.89%) |
Jun 16, 2022 | 6.629 | 6.651 | 6.327 | 6.453 | 83,445,256 | -0.36(-5.33%) |
Jun 15, 2022 | 6.870 | 6.912 | 6.651 | 6.816 | 68,926,168 | +0.03(+0.39%) |
Jun 14, 2022 | 6.902 | 6.934 | 6.715 | 6.790 | 58,559,956 | +0.06(+0.95%) |
Jun 13, 2022 | 6.816 | 6.880 | 6.608 | 6.725 | 94,220,904 | -0.33(-4.69%) |
Jun 10, 2022 | 6.977 | 7.099 | 6.896 | 7.057 | 64,449,884 | -0.16(-2.22%) |
Jun 09, 2022 | 7.308 | 7.383 | 7.212 | 7.217 | 46,110,372 | -0.15(-2.03%) |
Jun 08, 2022 | 7.436 | 7.503 | 7.345 | 7.367 | 38,739,764 | -0.06(-0.79%) |
Jun 07, 2022 | 7.452 | 7.532 | 7.401 | 7.425 | 50,138,364 | -0.06(-0.86%) |
Jun 06, 2022 | 7.612 | 7.618 | 7.431 | 7.489 | 34,386,332 | -0.09(-1.13%) |
Jun 03, 2022 | 7.292 | 7.580 | 7.292 | 7.575 | 53,716,444 | +0.23(+3.13%) |
Jun 02, 2022 | 7.372 | 7.420 | 7.294 | 7.345 | 30,035,490 | -0.04(-0.58%) |