Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.810 | 6.930 | 6.622 | 6.810 | 1,412,299 | -0.11(-1.60%) |
Aug 30, 2022 | 7.087 | 7.087 | 6.847 | 6.921 | 1,110,671 | -0.26(-3.59%) |
Aug 29, 2022 | 7.124 | 7.308 | 7.087 | 7.179 | 789,910 | +0.00(+0.00%) |
Aug 26, 2022 | 7.234 | 7.308 | 7.151 | 7.179 | 1,044,809 | -0.12(-1.64%) |
Aug 25, 2022 | 7.327 | 7.373 | 7.225 | 7.299 | 929,939 | +0.00(+0.00%) |
Aug 24, 2022 | 7.170 | 7.327 | 7.133 | 7.299 | 731,113 | +0.11(+1.54%) |
Aug 23, 2022 | 7.133 | 7.280 | 7.101 | 7.188 | 794,468 | +0.17(+2.36%) |
Aug 22, 2022 | 6.995 | 7.073 | 6.907 | 7.022 | 817,850 | +0.00(+0.00%) |
Aug 19, 2022 | 7.142 | 7.142 | 7.018 | 7.022 | 617,490 | -0.16(-2.18%) |
Aug 18, 2022 | 7.096 | 7.188 | 7.078 | 7.179 | 496,796 | +0.17(+2.37%) |
Aug 17, 2022 | 6.967 | 7.069 | 6.963 | 7.013 | 572,506 | -0.02(-0.26%) |
Aug 16, 2022 | 7.161 | 7.216 | 7.004 | 7.032 | 589,684 | -0.07(-1.04%) |
Aug 15, 2022 | 7.087 | 7.142 | 6.949 | 7.105 | 639,955 | -0.23(-3.14%) |
Aug 12, 2022 | 7.207 | 7.336 | 7.133 | 7.336 | 692,793 | +0.07(+1.02%) |
Aug 11, 2022 | 7.115 | 7.271 | 7.115 | 7.262 | 826,724 | +0.27(+3.82%) |
Aug 10, 2022 | 7.041 | 7.087 | 6.930 | 6.995 | 851,797 | +0.00(+0.00%) |
Aug 09, 2022 | 6.995 | 7.045 | 6.884 | 6.995 | 879,220 | +0.08(+1.20%) |
Aug 08, 2022 | 6.986 | 7.059 | 6.866 | 6.912 | 1,184,255 | -0.04(-0.60%) |
Aug 05, 2022 | 6.836 | 7.170 | 6.818 | 6.953 | 1,208,976 | +0.07(+1.05%) |
Aug 04, 2022 | 7.234 | 7.297 | 6.836 | 6.881 | 1,663,907 | -0.43(-5.93%) |
Aug 03, 2022 | 7.758 | 7.758 | 7.216 | 7.315 | 1,357,051 | -0.30(-3.92%) |
Aug 02, 2022 | 7.487 | 7.631 | 7.401 | 7.613 | 853,743 | +0.15(+2.06%) |
Aug 01, 2022 | 7.451 | 7.537 | 7.315 | 7.460 | 769,822 | -0.17(-2.25%) |
Jul 29, 2022 | 7.821 | 7.867 | 7.636 | 7.631 | 1,274,529 | -0.05(-0.71%) |
Jul 28, 2022 | 7.794 | 7.821 | 7.532 | 7.686 | 479,197 | +0.00(+0.00%) |
Jul 27, 2022 | 7.414 | 7.695 | 7.360 | 7.686 | 885,316 | +0.29(+3.91%) |
Jul 26, 2022 | 7.496 | 7.604 | 7.360 | 7.396 | 605,594 | -0.05(-0.73%) |
Jul 25, 2022 | 7.188 | 7.460 | 7.098 | 7.451 | 1,002,662 | +0.36(+5.10%) |
Jul 22, 2022 | 7.170 | 7.270 | 7.017 | 7.089 | 778,325 | -0.02(-0.25%) |
Jul 21, 2022 | 7.170 | 7.170 | 6.958 | 7.107 | 718,987 | -0.30(-4.03%) |
Jul 20, 2022 | 7.306 | 7.414 | 7.247 | 7.405 | 679,569 | +0.01(+0.12%) |
Jul 19, 2022 | 7.288 | 7.451 | 7.270 | 7.396 | 683,155 | +0.14(+1.87%) |
Jul 18, 2022 | 7.315 | 7.446 | 7.243 | 7.261 | 643,825 | +0.14(+1.90%) |
Jul 15, 2022 | 7.234 | 7.234 | 7.035 | 7.125 | 1,012,087 | +0.08(+1.16%) |
Jul 14, 2022 | 6.953 | 7.053 | 6.845 | 7.044 | 604,197 | -0.17(-2.38%) |
Jul 13, 2022 | 7.062 | 7.297 | 7.062 | 7.216 | 553,416 | +0.07(+1.01%) |
Jul 12, 2022 | 7.098 | 7.261 | 7.071 | 7.143 | 898,214 | -0.13(-1.74%) |
Jul 11, 2022 | 7.297 | 7.360 | 7.165 | 7.270 | 685,908 | -0.11(-1.47%) |
Jul 08, 2022 | 7.442 | 7.460 | 7.270 | 7.378 | 820,459 | +0.05(+0.74%) |
Jul 07, 2022 | 7.035 | 7.387 | 7.035 | 7.324 | 977,532 | +0.38(+5.47%) |
Jul 06, 2022 | 7.017 | 7.152 | 6.650 | 6.944 | 1,055,554 | -0.19(-2.66%) |
Jul 05, 2022 | 7.360 | 7.433 | 6.944 | 7.134 | 1,527,435 | -0.45(-5.96%) |
Jul 01, 2022 | 7.505 | 7.631 | 7.216 | 7.586 | 1,160,567 | +0.11(+1.45%) |
Jun 30, 2022 | 7.460 | 7.600 | 7.369 | 7.478 | 1,842,906 | -0.15(-2.01%) |
Jun 29, 2022 | 7.812 | 7.821 | 7.505 | 7.631 | 907,723 | -0.07(-0.94%) |
Jun 28, 2022 | 7.695 | 7.776 | 7.591 | 7.704 | 923,431 | +0.16(+2.16%) |
Jun 27, 2022 | 7.369 | 7.568 | 7.288 | 7.541 | 1,128,670 | +0.31(+4.25%) |
Jun 24, 2022 | 7.234 | 7.351 | 7.143 | 7.234 | 1,447,323 | +0.06(+0.88%) |
Jun 23, 2022 | 7.442 | 7.469 | 7.062 | 7.170 | 924,911 | -0.25(-3.41%) |
Jun 22, 2022 | 7.261 | 7.541 | 7.216 | 7.423 | 921,976 | -0.12(-1.56%) |
Jun 21, 2022 | 7.423 | 7.690 | 7.360 | 7.541 | 936,011 | +0.28(+3.86%) |
Jun 17, 2022 | 7.559 | 7.604 | 7.170 | 7.261 | 2,046,807 | -0.27(-3.60%) |
Jun 16, 2022 | 7.839 | 7.867 | 7.472 | 7.532 | 1,106,682 | -0.50(-6.19%) |
Jun 15, 2022 | 8.084 | 8.129 | 7.803 | 8.029 | 1,192,807 | -0.01(-0.11%) |
Jun 14, 2022 | 8.301 | 8.314 | 7.952 | 8.038 | 1,182,020 | -0.14(-1.66%) |
Jun 13, 2022 | 8.472 | 8.581 | 8.097 | 8.174 | 988,269 | -0.54(-6.22%) |
Jun 10, 2022 | 8.888 | 8.924 | 8.572 | 8.717 | 1,288,786 | -0.27(-3.02%) |
Jun 09, 2022 | 9.060 | 9.151 | 8.979 | 8.988 | 618,078 | -0.16(-1.78%) |
Jun 08, 2022 | 9.268 | 9.295 | 9.078 | 9.151 | 767,742 | -0.12(-1.27%) |
Jun 07, 2022 | 9.060 | 9.331 | 9.006 | 9.268 | 1,027,142 | +0.14(+1.59%) |
Jun 06, 2022 | 9.223 | 9.245 | 9.051 | 9.123 | 805,175 | -0.10(-1.08%) |
Jun 03, 2022 | 9.205 | 9.318 | 9.110 | 9.223 | 862,382 | -0.05(-0.49%) |
Jun 02, 2022 | 9.277 | 9.440 | 9.139 | 9.268 | 837,904 | -0.04(-0.39%) |