Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.939 | 7.981 | 7.854 | 7.863 | 3,609,381 | -0.09(-1.19%) |
Aug 30, 2022 | 8.005 | 8.034 | 7.863 | 7.958 | 4,785,444 | +0.16(+2.06%) |
Aug 29, 2022 | 7.750 | 7.835 | 7.698 | 7.797 | 2,896,648 | +0.12(+1.60%) |
Aug 26, 2022 | 8.015 | 8.024 | 7.655 | 7.674 | 5,579,012 | -0.28(-3.57%) |
Aug 25, 2022 | 7.844 | 7.972 | 7.844 | 7.958 | 3,126,846 | +0.09(+1.20%) |
Aug 24, 2022 | 7.759 | 7.920 | 7.731 | 7.863 | 3,501,664 | -0.01(-0.12%) |
Aug 23, 2022 | 7.901 | 7.986 | 7.837 | 7.873 | 5,315,414 | -0.07(-0.83%) |
Aug 22, 2022 | 7.920 | 7.948 | 7.802 | 7.939 | 4,556,089 | -0.13(-1.64%) |
Aug 19, 2022 | 8.213 | 8.213 | 8.034 | 8.071 | 5,454,386 | -0.41(-4.80%) |
Aug 18, 2022 | 8.526 | 8.535 | 8.421 | 8.478 | 2,354,392 | -0.03(-0.33%) |
Aug 17, 2022 | 8.507 | 8.587 | 8.469 | 8.507 | 3,150,351 | -0.21(-2.39%) |
Aug 16, 2022 | 8.649 | 8.739 | 8.620 | 8.715 | 4,239,154 | +0.06(+0.66%) |
Aug 15, 2022 | 8.649 | 8.677 | 8.578 | 8.658 | 1,922,826 | -0.21(-2.35%) |
Aug 12, 2022 | 8.819 | 8.866 | 8.757 | 8.866 | 2,700,434 | +0.22(+2.52%) |
Aug 11, 2022 | 8.715 | 8.781 | 8.639 | 8.649 | 3,341,168 | +0.03(+0.33%) |
Aug 10, 2022 | 8.554 | 8.686 | 8.554 | 8.620 | 3,760,371 | +0.19(+2.24%) |
Aug 09, 2022 | 8.478 | 8.521 | 8.407 | 8.431 | 2,022,789 | -0.02(-0.22%) |
Aug 08, 2022 | 8.450 | 8.544 | 8.431 | 8.450 | 2,617,356 | +0.02(+0.22%) |
Aug 05, 2022 | 8.346 | 8.478 | 8.346 | 8.431 | 3,239,570 | +0.09(+1.02%) |
Aug 04, 2022 | 8.298 | 8.355 | 8.242 | 8.346 | 4,581,933 | +0.09(+1.03%) |
Aug 03, 2022 | 8.185 | 8.298 | 8.138 | 8.261 | 3,953,329 | +0.21(+2.59%) |
Aug 02, 2022 | 8.147 | 8.180 | 8.043 | 8.052 | 2,474,692 | -0.11(-1.39%) |
Aug 01, 2022 | 8.223 | 8.289 | 8.100 | 8.166 | 3,240,582 | -0.08(-0.92%) |
Jul 29, 2022 | 8.128 | 8.275 | 8.090 | 8.242 | 3,970,535 | +0.09(+1.04%) |
Jul 28, 2022 | 8.034 | 8.166 | 7.981 | 8.157 | 5,452,264 | +0.26(+3.36%) |
Jul 27, 2022 | 7.655 | 7.920 | 7.608 | 7.892 | 7,134,672 | +0.08(+0.97%) |
Jul 26, 2022 | 7.787 | 7.858 | 7.750 | 7.816 | 6,454,761 | -0.29(-3.62%) |
Jul 25, 2022 | 8.100 | 8.209 | 8.024 | 8.109 | 5,231,736 | +0.16(+2.02%) |
Jul 22, 2022 | 8.015 | 8.062 | 7.892 | 7.948 | 4,845,536 | -0.28(-3.45%) |
Jul 21, 2022 | 8.052 | 8.232 | 8.034 | 8.232 | 5,312,431 | +0.26(+3.33%) |
Jul 20, 2022 | 8.119 | 8.138 | 7.901 | 7.967 | 6,935,387 | -0.20(-2.43%) |
Jul 19, 2022 | 7.986 | 8.251 | 7.958 | 8.166 | 10,021,618 | +0.45(+5.89%) |
Jul 18, 2022 | 7.759 | 7.844 | 7.683 | 7.712 | 5,654,862 | +0.23(+3.03%) |
Jul 15, 2022 | 7.324 | 7.513 | 7.253 | 7.485 | 6,553,064 | +0.23(+3.13%) |
Jul 14, 2022 | 7.267 | 7.324 | 7.135 | 7.258 | 8,307,370 | -0.13(-1.79%) |
Jul 13, 2022 | 7.381 | 7.475 | 7.248 | 7.390 | 7,310,886 | -0.06(-0.76%) |
Jul 12, 2022 | 7.267 | 7.597 | 7.258 | 7.447 | 5,655,084 | -0.07(-0.88%) |
Jul 11, 2022 | 7.608 | 7.622 | 7.466 | 7.513 | 5,786,519 | -0.35(-4.45%) |
Jul 08, 2022 | 7.863 | 7.896 | 7.731 | 7.863 | 4,326,361 | +0.23(+2.97%) |
Jul 07, 2022 | 7.608 | 7.739 | 7.589 | 7.636 | 5,574,402 | +0.11(+1.51%) |
Jul 06, 2022 | 7.494 | 7.540 | 7.400 | 7.523 | 7,774,375 | -0.22(-2.81%) |
Jul 05, 2022 | 7.513 | 7.750 | 7.418 | 7.740 | 9,891,865 | -0.26(-3.31%) |
Jul 01, 2022 | 7.873 | 8.029 | 7.783 | 8.005 | 6,762,270 | -0.26(-3.20%) |
Jun 30, 2022 | 8.138 | 8.341 | 8.000 | 8.270 | 5,574,514 | -0.22(-2.56%) |
Jun 29, 2022 | 8.630 | 8.630 | 8.412 | 8.488 | 5,152,012 | -0.23(-2.61%) |
Jun 28, 2022 | 8.876 | 9.037 | 8.696 | 8.715 | 5,290,255 | -0.17(-1.92%) |
Jun 27, 2022 | 8.961 | 8.984 | 8.753 | 8.885 | 3,982,467 | -0.07(-0.74%) |
Jun 24, 2022 | 8.715 | 8.951 | 8.677 | 8.951 | 5,541,659 | +0.36(+4.19%) |
Jun 23, 2022 | 8.923 | 9.051 | 8.478 | 8.592 | 14,105,093 | -1.08(-11.15%) |
Jun 22, 2022 | 9.614 | 9.775 | 9.590 | 9.670 | 2,681,826 | +0.00(+0.00%) |
Jun 21, 2022 | 9.699 | 9.791 | 9.633 | 9.670 | 3,136,868 | +0.29(+3.13%) |
Jun 17, 2022 | 9.368 | 9.458 | 9.278 | 9.377 | 3,061,345 | +0.08(+0.81%) |
Jun 16, 2022 | 9.264 | 9.391 | 9.169 | 9.301 | 4,701,340 | -0.15(-1.60%) |
Jun 15, 2022 | 9.320 | 9.538 | 9.249 | 9.453 | 4,222,998 | +0.38(+4.17%) |
Jun 14, 2022 | 9.207 | 9.254 | 8.989 | 9.074 | 3,697,044 | -0.04(-0.42%) |
Jun 13, 2022 | 9.093 | 9.240 | 9.055 | 9.112 | 5,850,439 | -0.33(-3.51%) |
Jun 10, 2022 | 9.595 | 9.609 | 9.353 | 9.443 | 6,976,091 | -0.53(-5.31%) |
Jun 09, 2022 | 10.15 | 10.17 | 9.954 | 9.973 | 3,871,338 | -0.24(-2.32%) |
Jun 08, 2022 | 10.29 | 10.37 | 10.16 | 10.21 | 2,788,040 | -0.32(-3.06%) |
Jun 07, 2022 | 10.32 | 10.54 | 10.32 | 10.53 | 2,886,409 | -0.01(-0.09%) |
Jun 06, 2022 | 10.57 | 10.65 | 10.48 | 10.54 | 2,208,425 | +0.20(+1.92%) |
Jun 03, 2022 | 10.36 | 10.40 | 10.29 | 10.34 | 1,761,440 | -0.11(-1.09%) |
Jun 02, 2022 | 10.40 | 10.47 | 10.31 | 10.46 | 2,459,722 | +0.08(+0.73%) |