Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.447 | 7.635 | 7.394 | 7.554 | 8,581 | +0.04(+0.47%) |
Aug 30, 2022 | 7.804 | 7.804 | 7.278 | 7.519 | 9,997 | -0.18(-2.32%) |
Aug 29, 2022 | 7.849 | 7.849 | 7.296 | 7.697 | 16,312 | -0.04(-0.46%) |
Aug 26, 2022 | 7.938 | 8.125 | 7.733 | 7.733 | 10,549 | -0.22(-2.80%) |
Aug 25, 2022 | 7.956 | 8.057 | 7.849 | 7.956 | 4,848 | -0.07(-0.89%) |
Aug 24, 2022 | 7.786 | 8.027 | 7.786 | 8.027 | 7,137 | +0.08(+0.99%) |
Aug 23, 2022 | 7.858 | 7.991 | 7.773 | 7.949 | 6,585 | -0.03(-0.38%) |
Aug 22, 2022 | 7.670 | 8.018 | 7.537 | 7.979 | 10,467 | +0.16(+2.06%) |
Aug 19, 2022 | 7.813 | 7.880 | 7.716 | 7.817 | 5,204 | -0.09(-1.18%) |
Aug 18, 2022 | 7.849 | 7.924 | 7.715 | 7.911 | 13,040 | -0.03(-0.43%) |
Aug 17, 2022 | 8.081 | 8.205 | 7.813 | 7.945 | 10,944 | -0.23(-2.85%) |
Aug 16, 2022 | 8.277 | 8.500 | 8.027 | 8.179 | 16,949 | -0.34(-3.98%) |
Aug 15, 2022 | 8.741 | 8.744 | 8.205 | 8.518 | 31,691 | -0.19(-2.15%) |
Aug 12, 2022 | 8.362 | 8.749 | 8.347 | 8.705 | 39,210 | +0.25(+2.91%) |
Aug 11, 2022 | 8.468 | 8.494 | 8.133 | 8.459 | 24,904 | +0.15(+1.80%) |
Aug 10, 2022 | 8.362 | 8.495 | 8.081 | 8.309 | 14,649 | -0.03(-0.32%) |
Aug 09, 2022 | 8.494 | 8.520 | 8.135 | 8.336 | 39,219 | -0.18(-2.07%) |
Aug 08, 2022 | 8.784 | 8.793 | 8.336 | 8.511 | 47,273 | +0.07(+0.83%) |
Aug 05, 2022 | 7.799 | 8.563 | 7.788 | 8.441 | 67,573 | +0.62(+7.99%) |
Aug 04, 2022 | 7.834 | 7.834 | 7.667 | 7.817 | 9,122 | +0.03(+0.36%) |
Aug 03, 2022 | 7.852 | 7.878 | 7.589 | 7.789 | 14,064 | +0.01(+0.15%) |
Aug 02, 2022 | 7.729 | 7.928 | 7.650 | 7.777 | 14,147 | -0.05(-0.62%) |
Aug 01, 2022 | 7.641 | 8.133 | 7.606 | 7.826 | 46,303 | +0.09(+1.14%) |
Jul 29, 2022 | 7.905 | 7.905 | 7.641 | 7.738 | 25,010 | -0.18(-2.22%) |
Jul 28, 2022 | 7.412 | 7.914 | 7.412 | 7.914 | 26,369 | +0.45(+6.01%) |
Jul 27, 2022 | 7.298 | 7.500 | 7.117 | 7.465 | 7,922 | -0.04(-0.47%) |
Jul 26, 2022 | 7.571 | 7.571 | 7.448 | 7.500 | 14,839 | -0.08(-1.04%) |
Jul 25, 2022 | 7.650 | 7.650 | 7.406 | 7.579 | 9,644 | -0.05(-0.69%) |
Jul 22, 2022 | 7.307 | 7.641 | 7.298 | 7.632 | 21,401 | +0.24(+3.21%) |
Jul 21, 2022 | 7.949 | 7.949 | 7.254 | 7.395 | 25,211 | +0.11(+1.45%) |
Jul 20, 2022 | 6.735 | 7.430 | 6.735 | 7.289 | 51,011 | +0.51(+7.45%) |
Jul 19, 2022 | 6.823 | 6.894 | 6.784 | 6.784 | 2,829 | +0.01(+0.19%) |
Jul 18, 2022 | 6.779 | 6.894 | 6.726 | 6.771 | 16,074 | +0.13(+1.99%) |
Jul 15, 2022 | 6.814 | 6.814 | 6.639 | 6.639 | 12,635 | +0.00(+0.00%) |
Jul 14, 2022 | 6.674 | 6.788 | 6.625 | 6.639 | 2,748 | -0.09(-1.31%) |
Jul 13, 2022 | 6.564 | 6.814 | 6.564 | 6.727 | 3,616 | +0.00(+0.00%) |
Jul 12, 2022 | 6.639 | 6.814 | 6.639 | 6.727 | 1,480 | +0.09(+1.32%) |
Jul 11, 2022 | 6.735 | 6.824 | 6.639 | 6.639 | 3,019 | -0.14(-2.08%) |
Jul 08, 2022 | 6.595 | 6.876 | 6.586 | 6.779 | 3,567 | +0.14(+2.12%) |
Jul 07, 2022 | 6.788 | 6.867 | 6.551 | 6.639 | 5,265 | -0.15(-2.20%) |
Jul 06, 2022 | 6.894 | 6.894 | 6.727 | 6.788 | 3,335 | +0.05(+0.78%) |
Jul 05, 2022 | 6.595 | 6.938 | 6.595 | 6.735 | 5,874 | +0.14(+2.13%) |
Jul 01, 2022 | 6.683 | 6.793 | 6.507 | 6.595 | 7,357 | +0.04(+0.67%) |
Jun 30, 2022 | 6.806 | 6.287 | 6.287 | 6.551 | 12,718 | -0.26(-3.87%) |
Jun 29, 2022 | 6.867 | 6.894 | 6.787 | 6.814 | 3,866 | -0.10(-1.40%) |
Jun 28, 2022 | 6.665 | 6.990 | 6.665 | 6.911 | 20,369 | +0.25(+3.69%) |
Jun 27, 2022 | 6.401 | 6.670 | 6.401 | 6.665 | 4,400 | +0.27(+4.26%) |
Jun 24, 2022 | 6.375 | 6.463 | 6.236 | 6.392 | 11,083 | +0.11(+1.68%) |
Jun 23, 2022 | 6.181 | 6.375 | 6.181 | 6.287 | 3,084 | -0.01(-0.14%) |
Jun 22, 2022 | 6.308 | 6.353 | 6.258 | 6.296 | 3,982 | -0.03(-0.42%) |
Jun 21, 2022 | 6.304 | 6.322 | 6.138 | 6.322 | 5,766 | +0.12(+1.99%) |
Jun 17, 2022 | 6.225 | 6.225 | 6.155 | 6.199 | 16,222 | -0.08(-1.26%) |
Jun 16, 2022 | 6.111 | 6.278 | 6.023 | 6.278 | 17,964 | +0.09(+1.42%) |
Jun 15, 2022 | 5.583 | 6.252 | 5.583 | 6.190 | 34,424 | +0.60(+10.69%) |
Jun 14, 2022 | 5.460 | 6.006 | 5.460 | 5.592 | 4,807 | +0.22(+4.09%) |
Jun 13, 2022 | 5.803 | 5.803 | 5.364 | 5.372 | 31,838 | -0.68(-11.19%) |
Jun 10, 2022 | 6.023 | 6.137 | 5.918 | 6.049 | 13,059 | -0.15(-2.41%) |
Jun 09, 2022 | 6.093 | 6.252 | 6.091 | 6.199 | 5,419 | +0.22(+3.68%) |
Jun 08, 2022 | 6.181 | 6.190 | 5.724 | 5.979 | 17,532 | -0.18(-2.86%) |
Jun 07, 2022 | 6.155 | 6.331 | 6.023 | 6.155 | 12,629 | -0.11(-1.69%) |
Jun 06, 2022 | 6.155 | 6.265 | 5.997 | 6.261 | 11,081 | +0.11(+1.79%) |
Jun 03, 2022 | 6.208 | 6.360 | 6.076 | 6.151 | 22,297 | -0.07(-1.06%) |
Jun 02, 2022 | 6.067 | 6.375 | 5.917 | 6.217 | 15,701 | +0.24(+3.97%) |