Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.154 | 8.197 | 8.066 | 8.076 | 3,514,304 | -0.10(-1.19%) |
Aug 30, 2022 | 8.222 | 8.251 | 8.076 | 8.173 | 4,659,387 | +0.17(+2.06%) |
Aug 29, 2022 | 7.959 | 8.047 | 7.906 | 8.008 | 2,820,346 | +0.13(+1.60%) |
Aug 26, 2022 | 8.231 | 8.241 | 7.862 | 7.882 | 5,432,051 | -0.29(-3.57%) |
Aug 25, 2022 | 8.056 | 8.188 | 8.056 | 8.173 | 3,044,480 | +0.10(+1.20%) |
Aug 24, 2022 | 7.969 | 8.134 | 7.940 | 8.076 | 3,409,425 | -0.01(-0.12%) |
Aug 23, 2022 | 8.115 | 8.202 | 8.049 | 8.086 | 5,175,398 | -0.07(-0.83%) |
Aug 22, 2022 | 8.134 | 8.163 | 8.013 | 8.154 | 4,436,075 | -0.14(-1.64%) |
Aug 19, 2022 | 8.435 | 8.435 | 8.251 | 8.290 | 5,310,708 | -0.42(-4.80%) |
Aug 18, 2022 | 8.756 | 8.766 | 8.649 | 8.708 | 2,292,374 | -0.03(-0.33%) |
Aug 17, 2022 | 8.737 | 8.819 | 8.698 | 8.737 | 3,067,365 | -0.21(-2.39%) |
Aug 16, 2022 | 8.883 | 8.976 | 8.853 | 8.951 | 4,127,488 | +0.06(+0.66%) |
Aug 15, 2022 | 8.883 | 8.912 | 8.810 | 8.892 | 1,872,176 | -0.21(-2.35%) |
Aug 12, 2022 | 9.057 | 9.106 | 8.994 | 9.106 | 2,629,300 | +0.22(+2.52%) |
Aug 11, 2022 | 8.951 | 9.019 | 8.873 | 8.883 | 3,253,156 | +0.03(+0.33%) |
Aug 10, 2022 | 8.785 | 8.921 | 8.785 | 8.853 | 3,661,316 | +0.19(+2.24%) |
Aug 09, 2022 | 8.708 | 8.751 | 8.635 | 8.659 | 1,969,506 | -0.02(-0.22%) |
Aug 08, 2022 | 8.678 | 8.776 | 8.659 | 8.678 | 2,548,411 | +0.02(+0.22%) |
Aug 05, 2022 | 8.572 | 8.708 | 8.572 | 8.659 | 3,154,234 | +0.09(+1.02%) |
Aug 04, 2022 | 8.523 | 8.581 | 8.465 | 8.572 | 4,461,238 | +0.09(+1.03%) |
Aug 03, 2022 | 8.406 | 8.523 | 8.358 | 8.484 | 3,849,192 | +0.21(+2.59%) |
Aug 02, 2022 | 8.367 | 8.401 | 8.261 | 8.270 | 2,409,505 | -0.12(-1.39%) |
Aug 01, 2022 | 8.445 | 8.513 | 8.319 | 8.387 | 3,155,220 | -0.08(-0.92%) |
Jul 29, 2022 | 8.348 | 8.499 | 8.309 | 8.465 | 3,865,945 | +0.09(+1.04%) |
Jul 28, 2022 | 8.251 | 8.387 | 8.197 | 8.377 | 5,308,642 | +0.27(+3.36%) |
Jul 27, 2022 | 7.862 | 8.134 | 7.814 | 8.105 | 6,946,734 | +0.08(+0.97%) |
Jul 26, 2022 | 7.998 | 8.071 | 7.959 | 8.027 | 6,284,733 | -0.30(-3.62%) |
Jul 25, 2022 | 8.319 | 8.431 | 8.241 | 8.329 | 5,093,924 | +0.17(+2.02%) |
Jul 22, 2022 | 8.231 | 8.280 | 8.105 | 8.163 | 4,717,896 | -0.29(-3.45%) |
Jul 21, 2022 | 8.270 | 8.455 | 8.251 | 8.455 | 5,172,493 | +0.27(+3.33%) |
Jul 20, 2022 | 8.338 | 8.358 | 8.115 | 8.183 | 6,752,698 | -0.20(-2.43%) |
Jul 19, 2022 | 8.202 | 8.474 | 8.173 | 8.387 | 9,757,632 | +0.47(+5.89%) |
Jul 18, 2022 | 7.969 | 8.056 | 7.891 | 7.920 | 5,505,904 | +0.23(+3.03%) |
Jul 15, 2022 | 7.522 | 7.716 | 7.449 | 7.687 | 6,380,446 | +0.23(+3.13%) |
Jul 14, 2022 | 7.464 | 7.522 | 7.328 | 7.454 | 8,088,540 | -0.14(-1.79%) |
Jul 13, 2022 | 7.580 | 7.677 | 7.444 | 7.590 | 7,118,306 | -0.06(-0.76%) |
Jul 12, 2022 | 7.464 | 7.803 | 7.454 | 7.648 | 5,506,120 | -0.07(-0.88%) |
Jul 11, 2022 | 7.814 | 7.828 | 7.668 | 7.716 | 5,634,093 | -0.36(-4.45%) |
Jul 08, 2022 | 8.076 | 8.110 | 7.940 | 8.076 | 4,212,398 | +0.23(+2.97%) |
Jul 07, 2022 | 7.814 | 7.949 | 7.794 | 7.843 | 5,427,563 | +0.12(+1.51%) |
Jul 06, 2022 | 7.697 | 7.744 | 7.601 | 7.726 | 7,569,586 | -0.22(-2.81%) |
Jul 05, 2022 | 7.716 | 7.959 | 7.619 | 7.950 | 9,631,297 | -0.27(-3.31%) |
Jul 01, 2022 | 8.086 | 8.246 | 7.993 | 8.222 | 6,584,141 | -0.27(-3.20%) |
Jun 30, 2022 | 8.358 | 8.567 | 8.217 | 8.494 | 5,427,672 | -0.22(-2.56%) |
Jun 29, 2022 | 8.863 | 8.863 | 8.639 | 8.717 | 5,016,300 | -0.23(-2.61%) |
Jun 28, 2022 | 9.116 | 9.281 | 8.931 | 8.951 | 5,150,901 | -0.17(-1.92%) |
Jun 27, 2022 | 9.203 | 9.228 | 8.989 | 9.125 | 3,877,563 | -0.07(-0.74%) |
Jun 24, 2022 | 8.951 | 9.194 | 8.912 | 9.194 | 5,395,683 | +0.37(+4.18%) |
Jun 23, 2022 | 9.164 | 9.296 | 8.708 | 8.824 | 13,733,542 | -1.11(-11.15%) |
Jun 22, 2022 | 9.874 | 10.04 | 9.850 | 9.932 | 2,611,182 | +0.00(+0.00%) |
Jun 21, 2022 | 9.961 | 10.06 | 9.893 | 9.932 | 3,054,238 | +0.30(+3.13%) |
Jun 17, 2022 | 9.621 | 9.713 | 9.529 | 9.631 | 2,980,704 | +0.08(+0.81%) |
Jun 16, 2022 | 9.514 | 9.645 | 9.417 | 9.553 | 4,577,500 | -0.16(-1.60%) |
Jun 15, 2022 | 9.573 | 9.796 | 9.500 | 9.709 | 4,111,757 | +0.39(+4.17%) |
Jun 14, 2022 | 9.456 | 9.504 | 9.232 | 9.320 | 3,599,658 | -0.04(-0.42%) |
Jun 13, 2022 | 9.339 | 9.490 | 9.300 | 9.359 | 5,696,329 | -0.34(-3.51%) |
Jun 10, 2022 | 9.854 | 9.869 | 9.606 | 9.699 | 6,792,329 | -0.54(-5.31%) |
Jun 09, 2022 | 10.43 | 10.45 | 10.22 | 10.24 | 3,769,361 | -0.24(-2.32%) |
Jun 08, 2022 | 10.56 | 10.65 | 10.44 | 10.49 | 2,714,598 | -0.33(-3.05%) |
Jun 07, 2022 | 10.60 | 10.83 | 10.60 | 10.82 | 2,810,376 | -0.01(-0.09%) |
Jun 06, 2022 | 10.86 | 10.94 | 10.77 | 10.83 | 2,150,251 | +0.20(+1.92%) |
Jun 03, 2022 | 10.64 | 10.68 | 10.56 | 10.62 | 1,715,041 | -0.12(-1.09%) |
Jun 02, 2022 | 10.68 | 10.75 | 10.59 | 10.74 | 2,394,928 | +0.08(+0.73%) |