Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.441 | 8.836 | 8.398 | 8.741 | 73,368,728 | +0.04(+0.42%) |
Aug 30, 2022 | 9.041 | 9.077 | 8.619 | 8.704 | 63,837,376 | -0.55(-5.95%) |
Aug 29, 2022 | 9.114 | 9.450 | 9.055 | 9.255 | 47,898,360 | +0.24(+2.65%) |
Aug 26, 2022 | 8.827 | 9.028 | 8.759 | 9.016 | 38,418,280 | +0.10(+1.10%) |
Aug 25, 2022 | 9.065 | 9.071 | 8.716 | 8.918 | 71,166,536 | -0.07(-0.75%) |
Aug 24, 2022 | 8.851 | 9.105 | 8.802 | 8.986 | 46,118,456 | +0.04(+0.48%) |
Aug 23, 2022 | 8.698 | 8.967 | 8.697 | 8.943 | 58,099,836 | +0.42(+4.95%) |
Aug 22, 2022 | 8.227 | 8.570 | 8.123 | 8.521 | 49,664,624 | +0.17(+1.98%) |
Aug 19, 2022 | 8.576 | 8.600 | 8.307 | 8.356 | 53,435,708 | -0.34(-3.87%) |
Aug 18, 2022 | 8.723 | 8.814 | 8.600 | 8.692 | 37,274,260 | +0.10(+1.14%) |
Aug 17, 2022 | 8.276 | 8.625 | 8.264 | 8.594 | 49,117,384 | +0.20(+2.33%) |
Aug 16, 2022 | 8.325 | 8.414 | 8.276 | 8.398 | 35,005,332 | +0.03(+0.37%) |
Aug 15, 2022 | 8.025 | 8.478 | 7.989 | 8.368 | 71,632,184 | +0.04(+0.44%) |
Aug 12, 2022 | 7.732 | 8.392 | 7.713 | 8.331 | 103,493,752 | +0.69(+8.96%) |
Aug 11, 2022 | 7.991 | 8.021 | 7.605 | 7.646 | 108,015,648 | -0.23(-2.90%) |
Aug 10, 2022 | 7.930 | 7.970 | 7.830 | 7.874 | 103,264,608 | +0.05(+0.65%) |
Aug 09, 2022 | 7.884 | 7.932 | 7.769 | 7.823 | 66,966,504 | +0.05(+0.65%) |
Aug 08, 2022 | 7.535 | 7.788 | 7.499 | 7.773 | 81,676,376 | +0.45(+6.16%) |
Aug 05, 2022 | 7.094 | 7.372 | 7.084 | 7.322 | 52,133,560 | +0.15(+2.12%) |
Aug 04, 2022 | 7.018 | 7.195 | 6.901 | 7.170 | 58,297,772 | +0.20(+2.83%) |
Aug 03, 2022 | 7.048 | 7.085 | 6.942 | 6.972 | 45,296,160 | -0.04(-0.58%) |
Aug 02, 2022 | 7.114 | 7.195 | 6.997 | 7.013 | 50,776,416 | -0.13(-1.84%) |
Aug 01, 2022 | 7.134 | 7.263 | 7.038 | 7.144 | 64,616,368 | -0.09(-1.26%) |
Jul 29, 2022 | 7.048 | 7.317 | 7.048 | 7.236 | 89,031,688 | +0.45(+6.65%) |
Jul 28, 2022 | 6.724 | 6.830 | 6.549 | 6.785 | 71,778,032 | +0.22(+3.40%) |
Jul 27, 2022 | 6.450 | 6.567 | 6.311 | 6.562 | 61,032,952 | +0.17(+2.70%) |
Jul 26, 2022 | 6.420 | 6.481 | 6.289 | 6.389 | 41,486,664 | +0.11(+1.78%) |
Jul 25, 2022 | 6.055 | 6.278 | 6.014 | 6.278 | 51,624,172 | +0.38(+6.44%) |
Jul 22, 2022 | 5.857 | 5.938 | 5.832 | 5.898 | 41,699,288 | +0.09(+1.48%) |
Jul 21, 2022 | 5.746 | 5.822 | 5.634 | 5.812 | 42,203,924 | -0.08(-1.38%) |
Jul 20, 2022 | 5.903 | 5.964 | 5.837 | 5.893 | 40,857,576 | -0.02(-0.26%) |
Jul 19, 2022 | 5.852 | 5.979 | 5.852 | 5.908 | 31,900,188 | +0.10(+1.66%) |
Jul 18, 2022 | 5.797 | 5.911 | 5.792 | 5.812 | 38,206,868 | +0.12(+2.14%) |
Jul 15, 2022 | 5.563 | 5.695 | 5.531 | 5.690 | 35,009,648 | +0.17(+3.03%) |
Jul 14, 2022 | 5.538 | 5.589 | 5.447 | 5.523 | 52,838,280 | -0.22(-3.88%) |
Jul 13, 2022 | 5.660 | 5.827 | 5.645 | 5.746 | 45,287,004 | +0.06(+0.98%) |
Jul 12, 2022 | 5.700 | 5.766 | 5.660 | 5.690 | 37,052,252 | -0.16(-2.77%) |
Jul 11, 2022 | 5.868 | 5.923 | 5.809 | 5.852 | 60,899,232 | -0.12(-2.04%) |
Jul 08, 2022 | 5.979 | 6.014 | 5.868 | 5.974 | 33,291,910 | +0.12(+1.99%) |
Jul 07, 2022 | 5.807 | 5.906 | 5.807 | 5.857 | 39,879,732 | +0.23(+4.14%) |
Jul 06, 2022 | 5.665 | 5.695 | 5.447 | 5.624 | 47,813,116 | -0.12(-2.12%) |
Jul 05, 2022 | 5.802 | 5.822 | 5.574 | 5.746 | 67,099,176 | -0.21(-3.57%) |
Jul 01, 2022 | 5.842 | 5.974 | 5.685 | 5.959 | 69,848,296 | +0.04(+0.68%) |
Jun 30, 2022 | 5.873 | 5.979 | 5.799 | 5.918 | 57,303,196 | -0.08(-1.27%) |
Jun 29, 2022 | 6.121 | 6.177 | 5.969 | 5.994 | 51,686,260 | -0.03(-0.50%) |
Jun 28, 2022 | 6.151 | 6.187 | 5.964 | 6.025 | 54,627,592 | +0.06(+0.93%) |
Jun 27, 2022 | 5.680 | 6.009 | 5.655 | 5.969 | 81,022,912 | +0.42(+7.58%) |
Jun 24, 2022 | 5.705 | 5.746 | 5.533 | 5.548 | 55,324,452 | -0.08(-1.35%) |
Jun 23, 2022 | 5.878 | 5.903 | 5.569 | 5.624 | 61,389,508 | -0.18(-3.06%) |
Jun 22, 2022 | 5.710 | 5.959 | 5.662 | 5.802 | 64,961,584 | -0.05(-0.87%) |
Jun 21, 2022 | 5.944 | 6.007 | 5.827 | 5.852 | 73,965,296 | -0.03(-0.52%) |
Jun 17, 2022 | 6.126 | 6.146 | 5.690 | 5.883 | 143,135,264 | -0.24(-3.89%) |
Jun 16, 2022 | 6.288 | 6.308 | 6.002 | 6.121 | 87,973,824 | -0.34(-5.33%) |
Jun 15, 2022 | 6.516 | 6.557 | 6.308 | 6.465 | 72,666,792 | +0.03(+0.39%) |
Jun 14, 2022 | 6.546 | 6.577 | 6.369 | 6.440 | 61,738,004 | +0.06(+0.95%) |
Jun 13, 2022 | 6.465 | 6.526 | 6.268 | 6.379 | 99,334,272 | -0.31(-4.69%) |
Jun 10, 2022 | 6.617 | 6.734 | 6.541 | 6.693 | 67,947,584 | -0.15(-2.22%) |
Jun 09, 2022 | 6.932 | 7.003 | 6.840 | 6.845 | 48,612,780 | -0.14(-2.03%) |
Jun 08, 2022 | 7.053 | 7.117 | 6.967 | 6.987 | 40,842,172 | -0.06(-0.79%) |
Jun 07, 2022 | 7.068 | 7.144 | 7.020 | 7.043 | 52,859,372 | -0.06(-0.86%) |
Jun 06, 2022 | 7.220 | 7.225 | 7.048 | 7.104 | 36,252,476 | -0.08(-1.13%) |
Jun 03, 2022 | 6.916 | 7.190 | 6.916 | 7.185 | 56,631,632 | +0.22(+3.13%) |
Jun 02, 2022 | 6.992 | 7.038 | 6.919 | 6.967 | 31,665,516 | -0.04(-0.58%) |