Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.584 | 8.985 | 8.540 | 8.888 | 72,151,904 | +0.04(+0.42%) |
Aug 30, 2022 | 9.193 | 9.230 | 8.764 | 8.851 | 62,778,632 | -0.56(-5.95%) |
Aug 29, 2022 | 9.268 | 9.610 | 9.207 | 9.411 | 47,103,964 | +0.24(+2.65%) |
Aug 26, 2022 | 8.975 | 9.181 | 8.907 | 9.168 | 37,781,112 | +0.10(+1.10%) |
Aug 25, 2022 | 9.218 | 9.224 | 8.863 | 9.069 | 69,986,232 | -0.07(-0.75%) |
Aug 24, 2022 | 9.000 | 9.258 | 8.951 | 9.137 | 45,353,580 | +0.04(+0.48%) |
Aug 23, 2022 | 8.845 | 9.118 | 8.844 | 9.094 | 57,136,248 | +0.43(+4.95%) |
Aug 22, 2022 | 8.366 | 8.714 | 8.260 | 8.664 | 48,840,932 | +0.17(+1.98%) |
Aug 19, 2022 | 8.720 | 8.745 | 8.447 | 8.496 | 52,549,472 | -0.34(-3.87%) |
Aug 18, 2022 | 8.870 | 8.963 | 8.745 | 8.839 | 36,656,064 | +0.10(+1.14%) |
Aug 17, 2022 | 8.416 | 8.770 | 8.403 | 8.739 | 48,302,768 | +0.20(+2.33%) |
Aug 16, 2022 | 8.465 | 8.556 | 8.416 | 8.540 | 34,424,768 | +0.03(+0.37%) |
Aug 15, 2022 | 8.161 | 8.621 | 8.123 | 8.509 | 70,444,168 | +0.04(+0.44%) |
Aug 12, 2022 | 7.862 | 8.534 | 7.843 | 8.472 | 101,777,296 | +0.70(+8.96%) |
Aug 11, 2022 | 8.125 | 8.156 | 7.734 | 7.775 | 106,224,224 | -0.23(-2.90%) |
Aug 10, 2022 | 8.063 | 8.105 | 7.962 | 8.007 | 101,551,976 | +0.05(+0.65%) |
Aug 09, 2022 | 8.017 | 8.066 | 7.900 | 7.955 | 65,855,876 | +0.05(+0.65%) |
Aug 08, 2022 | 7.662 | 7.919 | 7.626 | 7.904 | 80,321,784 | +0.46(+6.16%) |
Aug 05, 2022 | 7.213 | 7.497 | 7.203 | 7.445 | 51,268,932 | +0.15(+2.12%) |
Aug 04, 2022 | 7.136 | 7.316 | 7.018 | 7.291 | 57,330,912 | +0.20(+2.83%) |
Aug 03, 2022 | 7.167 | 7.205 | 7.059 | 7.090 | 44,544,928 | -0.04(-0.58%) |
Aug 02, 2022 | 7.234 | 7.316 | 7.115 | 7.131 | 49,934,296 | -0.13(-1.84%) |
Aug 01, 2022 | 7.255 | 7.386 | 7.157 | 7.265 | 63,544,712 | -0.09(-1.26%) |
Jul 29, 2022 | 7.167 | 7.440 | 7.167 | 7.358 | 87,555,112 | +0.46(+6.65%) |
Jul 28, 2022 | 6.837 | 6.945 | 6.659 | 6.899 | 70,587,600 | +0.23(+3.40%) |
Jul 27, 2022 | 6.559 | 6.677 | 6.417 | 6.672 | 60,020,732 | +0.18(+2.70%) |
Jul 26, 2022 | 6.528 | 6.590 | 6.395 | 6.497 | 40,798,612 | +0.11(+1.78%) |
Jul 25, 2022 | 6.157 | 6.384 | 6.116 | 6.384 | 50,767,992 | +0.39(+6.44%) |
Jul 22, 2022 | 5.956 | 6.039 | 5.930 | 5.997 | 41,007,708 | +0.09(+1.48%) |
Jul 21, 2022 | 5.843 | 5.920 | 5.729 | 5.910 | 41,503,976 | -0.08(-1.38%) |
Jul 20, 2022 | 6.003 | 6.064 | 5.936 | 5.992 | 40,179,960 | -0.02(-0.26%) |
Jul 19, 2022 | 5.951 | 6.080 | 5.951 | 6.008 | 31,371,126 | +0.10(+1.66%) |
Jul 18, 2022 | 5.894 | 6.010 | 5.889 | 5.910 | 37,573,212 | +0.12(+2.14%) |
Jul 15, 2022 | 5.657 | 5.791 | 5.624 | 5.786 | 34,429,016 | +0.17(+3.03%) |
Jul 14, 2022 | 5.632 | 5.683 | 5.539 | 5.616 | 51,961,964 | -0.23(-3.88%) |
Jul 13, 2022 | 5.755 | 5.925 | 5.740 | 5.843 | 44,535,928 | +0.06(+0.98%) |
Jul 12, 2022 | 5.796 | 5.863 | 5.755 | 5.786 | 36,437,744 | -0.16(-2.77%) |
Jul 11, 2022 | 5.966 | 6.023 | 5.907 | 5.951 | 59,889,228 | -0.12(-2.04%) |
Jul 08, 2022 | 6.080 | 6.116 | 5.966 | 6.075 | 32,739,768 | +0.12(+1.99%) |
Jul 07, 2022 | 5.905 | 6.005 | 5.905 | 5.956 | 39,218,332 | +0.24(+4.14%) |
Jul 06, 2022 | 5.760 | 5.791 | 5.539 | 5.719 | 47,020,144 | -0.12(-2.12%) |
Jul 05, 2022 | 5.899 | 5.920 | 5.668 | 5.843 | 65,986,348 | -0.22(-3.57%) |
Jul 01, 2022 | 5.941 | 6.075 | 5.781 | 6.059 | 68,689,872 | +0.04(+0.68%) |
Jun 30, 2022 | 5.972 | 6.080 | 5.897 | 6.018 | 56,352,828 | -0.08(-1.27%) |
Jun 29, 2022 | 6.224 | 6.281 | 6.070 | 6.095 | 50,829,052 | -0.03(-0.50%) |
Jun 28, 2022 | 6.255 | 6.291 | 6.064 | 6.126 | 53,721,600 | +0.06(+0.93%) |
Jun 27, 2022 | 5.776 | 6.111 | 5.750 | 6.070 | 79,679,160 | +0.43(+7.58%) |
Jun 24, 2022 | 5.802 | 5.843 | 5.626 | 5.642 | 54,406,904 | -0.08(-1.35%) |
Jun 23, 2022 | 5.977 | 6.003 | 5.662 | 5.719 | 60,371,372 | -0.18(-3.06%) |
Jun 22, 2022 | 5.807 | 6.059 | 5.758 | 5.899 | 63,884,208 | -0.05(-0.87%) |
Jun 21, 2022 | 6.044 | 6.108 | 5.925 | 5.951 | 72,738,592 | -0.03(-0.52%) |
Jun 17, 2022 | 6.229 | 6.250 | 5.786 | 5.982 | 140,761,376 | -0.24(-3.89%) |
Jun 16, 2022 | 6.394 | 6.415 | 6.103 | 6.224 | 86,514,792 | -0.35(-5.33%) |
Jun 15, 2022 | 6.626 | 6.667 | 6.415 | 6.574 | 71,461,624 | +0.03(+0.39%) |
Jun 14, 2022 | 6.657 | 6.688 | 6.477 | 6.549 | 60,714,088 | +0.06(+0.95%) |
Jun 13, 2022 | 6.574 | 6.636 | 6.373 | 6.487 | 97,686,832 | -0.32(-4.69%) |
Jun 10, 2022 | 6.729 | 6.848 | 6.652 | 6.806 | 66,820,680 | -0.15(-2.22%) |
Jun 09, 2022 | 7.048 | 7.121 | 6.956 | 6.961 | 47,806,544 | -0.14(-2.03%) |
Jun 08, 2022 | 7.172 | 7.237 | 7.085 | 7.105 | 40,164,812 | -0.06(-0.79%) |
Jun 07, 2022 | 7.188 | 7.265 | 7.139 | 7.162 | 51,982,708 | -0.06(-0.86%) |
Jun 06, 2022 | 7.342 | 7.347 | 7.167 | 7.224 | 35,651,236 | -0.08(-1.13%) |
Jun 03, 2022 | 7.033 | 7.311 | 7.033 | 7.306 | 55,692,404 | +0.22(+3.13%) |
Jun 02, 2022 | 7.110 | 7.157 | 7.036 | 7.085 | 31,140,348 | -0.04(-0.58%) |