Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.187 | 8.353 | 8.022 | 8.110 | 10,390 | -0.08(-0.95%) |
Aug 30, 2022 | 8.392 | 8.507 | 8.168 | 8.187 | 3,533 | -0.24(-2.89%) |
Aug 29, 2022 | 8.460 | 8.548 | 8.246 | 8.431 | 13,749 | -0.12(-1.37%) |
Aug 26, 2022 | 8.733 | 8.742 | 8.499 | 8.548 | 18,743 | +0.00(+0.00%) |
Aug 25, 2022 | 8.441 | 8.548 | 8.421 | 8.548 | 5,737 | +0.22(+2.69%) |
Aug 24, 2022 | 8.372 | 8.470 | 8.324 | 8.324 | 14,121 | -0.05(-0.58%) |
Aug 23, 2022 | 8.168 | 8.372 | 7.954 | 8.372 | 14,780 | +0.14(+1.65%) |
Aug 22, 2022 | 8.236 | 8.392 | 8.226 | 8.236 | 11,220 | -0.27(-3.20%) |
Aug 19, 2022 | 8.635 | 8.684 | 8.324 | 8.509 | 23,253 | -0.14(-1.58%) |
Aug 18, 2022 | 8.528 | 8.684 | 8.470 | 8.645 | 6,126 | +0.21(+2.54%) |
Aug 17, 2022 | 8.869 | 8.869 | 8.421 | 8.431 | 15,487 | -0.47(-5.25%) |
Aug 16, 2022 | 8.723 | 8.927 | 8.684 | 8.898 | 22,498 | +0.18(+2.12%) |
Aug 15, 2022 | 8.674 | 8.898 | 8.587 | 8.713 | 30,440 | +0.03(+0.34%) |
Aug 12, 2022 | 8.587 | 8.762 | 8.411 | 8.684 | 20,459 | +0.10(+1.13%) |
Aug 11, 2022 | 8.489 | 8.645 | 8.479 | 8.587 | 27,718 | +0.12(+1.38%) |
Aug 10, 2022 | 8.275 | 8.548 | 8.061 | 8.470 | 31,938 | +0.23(+2.84%) |
Aug 09, 2022 | 8.363 | 8.363 | 8.090 | 8.236 | 5,624 | -0.20(-2.42%) |
Aug 08, 2022 | 8.392 | 8.441 | 8.265 | 8.441 | 5,124 | +0.00(+0.00%) |
Aug 05, 2022 | 8.207 | 8.548 | 8.032 | 8.441 | 31,768 | +0.22(+2.73%) |
Aug 04, 2022 | 8.275 | 8.324 | 8.207 | 8.217 | 38,418 | +0.04(+0.48%) |
Aug 03, 2022 | 8.129 | 8.288 | 8.080 | 8.178 | 13,438 | +0.08(+0.96%) |
Aug 02, 2022 | 7.983 | 8.194 | 7.983 | 8.100 | 8,699 | +0.05(+0.60%) |
Aug 01, 2022 | 8.187 | 8.410 | 8.032 | 8.051 | 26,836 | -0.51(-5.92%) |
Jul 29, 2022 | 8.441 | 8.635 | 8.441 | 8.557 | 10,223 | +0.13(+1.50%) |
Jul 28, 2022 | 8.392 | 8.431 | 8.187 | 8.431 | 14,380 | +0.16(+1.88%) |
Jul 27, 2022 | 8.217 | 8.372 | 8.158 | 8.275 | 7,466 | +0.06(+0.71%) |
Jul 26, 2022 | 8.304 | 8.377 | 8.158 | 8.217 | 7,864 | -0.05(-0.59%) |
Jul 25, 2022 | 8.499 | 8.499 | 8.236 | 8.265 | 5,563 | -0.04(-0.47%) |
Jul 22, 2022 | 8.489 | 8.528 | 8.226 | 8.304 | 22,597 | -0.21(-2.51%) |
Jul 21, 2022 | 8.567 | 8.703 | 8.470 | 8.518 | 9,884 | -0.07(-0.79%) |
Jul 20, 2022 | 8.421 | 8.587 | 8.343 | 8.587 | 13,836 | +0.11(+1.26%) |
Jul 19, 2022 | 8.713 | 8.713 | 8.382 | 8.479 | 11,392 | -0.01(-0.11%) |
Jul 18, 2022 | 8.450 | 8.830 | 8.402 | 8.489 | 26,699 | +0.10(+1.16%) |
Jul 15, 2022 | 8.431 | 8.762 | 8.236 | 8.392 | 25,601 | +0.18(+2.25%) |
Jul 14, 2022 | 8.158 | 8.226 | 8.129 | 8.207 | 54,871 | -0.14(-1.63%) |
Jul 13, 2022 | 8.509 | 8.509 | 8.314 | 8.343 | 6,997 | -0.20(-2.39%) |
Jul 12, 2022 | 8.450 | 8.555 | 8.421 | 8.548 | 7,305 | -0.05(-0.57%) |
Jul 11, 2022 | 8.635 | 8.733 | 8.518 | 8.596 | 12,145 | -0.22(-2.54%) |
Jul 08, 2022 | 8.684 | 8.898 | 8.518 | 8.820 | 14,211 | +0.30(+3.54%) |
Jul 07, 2022 | 8.859 | 8.918 | 8.518 | 8.518 | 9,349 | -0.32(-3.58%) |
Jul 06, 2022 | 8.431 | 8.859 | 8.392 | 8.835 | 33,662 | +0.44(+5.28%) |
Jul 05, 2022 | 8.606 | 8.762 | 8.129 | 8.392 | 27,666 | +0.00(+0.00%) |
Jul 01, 2022 | 8.308 | 8.490 | 8.024 | 8.392 | 46,574 | +0.19(+2.27%) |
Jun 30, 2022 | 8.634 | 8.634 | 8.010 | 8.206 | 68,678 | -0.44(-5.06%) |
Jun 29, 2022 | 8.811 | 8.997 | 8.587 | 8.643 | 24,284 | -0.28(-3.13%) |
Jun 28, 2022 | 9.229 | 9.259 | 8.885 | 8.922 | 16,695 | -0.28(-3.03%) |
Jun 27, 2022 | 9.071 | 9.212 | 9.015 | 9.201 | 8,098 | +0.24(+2.70%) |
Jun 24, 2022 | 9.127 | 9.320 | 8.913 | 8.959 | 14,858 | +0.02(+0.21%) |
Jun 23, 2022 | 9.127 | 9.170 | 8.717 | 8.941 | 19,372 | -0.13(-1.44%) |
Jun 22, 2022 | 9.229 | 9.313 | 8.922 | 9.071 | 17,770 | -0.33(-3.56%) |
Jun 21, 2022 | 9.425 | 9.611 | 9.183 | 9.406 | 14,943 | +0.53(+5.97%) |
Jun 17, 2022 | 9.173 | 9.214 | 8.745 | 8.876 | 14,801 | -0.21(-2.35%) |
Jun 16, 2022 | 9.183 | 9.183 | 9.006 | 9.090 | 11,517 | -0.21(-2.30%) |
Jun 15, 2022 | 9.052 | 9.490 | 8.792 | 9.304 | 12,419 | +0.33(+3.63%) |
Jun 14, 2022 | 9.118 | 9.304 | 8.838 | 8.978 | 16,328 | -0.19(-2.03%) |
Jun 13, 2022 | 9.239 | 9.490 | 9.099 | 9.164 | 23,888 | -0.24(-2.57%) |
Jun 10, 2022 | 9.713 | 9.759 | 9.183 | 9.406 | 46,198 | -0.43(-4.35%) |
Jun 09, 2022 | 9.908 | 10.16 | 9.769 | 9.834 | 15,033 | -0.19(-1.86%) |
Jun 08, 2022 | 10.25 | 10.25 | 9.862 | 10.02 | 12,658 | -0.24(-2.36%) |
Jun 07, 2022 | 9.983 | 10.28 | 9.815 | 10.26 | 8,691 | +0.20(+2.04%) |
Jun 06, 2022 | 10.22 | 10.28 | 9.880 | 10.06 | 12,896 | -0.01(-0.09%) |
Jun 03, 2022 | 10.27 | 10.27 | 9.919 | 10.07 | 16,857 | -0.08(-0.83%) |
Jun 02, 2022 | 10.09 | 10.31 | 10.06 | 10.15 | 5,531 | -0.04(-0.37%) |