Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.710 | 7.880 | 7.280 | 7.500 | 1,097,533 | -0.15(-1.96%) |
Aug 30, 2022 | 7.610 | 7.799 | 7.380 | 7.650 | 586,924 | +0.08(+1.06%) |
Aug 29, 2022 | 7.440 | 7.690 | 7.360 | 7.570 | 521,297 | -0.03(-0.39%) |
Aug 26, 2022 | 7.960 | 8.000 | 7.550 | 7.600 | 462,797 | -0.30(-3.80%) |
Aug 25, 2022 | 8.070 | 8.270 | 7.570 | 7.900 | 1,244,537 | -0.10(-1.25%) |
Aug 24, 2022 | 7.740 | 8.147 | 7.625 | 8.000 | 1,095,031 | +0.28(+3.63%) |
Aug 23, 2022 | 7.620 | 7.870 | 7.150 | 7.720 | 1,018,978 | +0.13(+1.71%) |
Aug 22, 2022 | 7.360 | 7.810 | 7.350 | 7.590 | 1,190,081 | +0.11(+1.47%) |
Aug 19, 2022 | 7.360 | 7.500 | 7.189 | 7.480 | 759,109 | +0.05(+0.67%) |
Aug 18, 2022 | 7.350 | 7.470 | 7.040 | 7.430 | 701,313 | +0.05(+0.68%) |
Aug 17, 2022 | 7.260 | 7.540 | 7.092 | 7.380 | 758,157 | +0.15(+2.07%) |
Aug 16, 2022 | 7.660 | 7.685 | 7.130 | 7.230 | 1,018,968 | -0.48(-6.23%) |
Aug 15, 2022 | 7.520 | 8.030 | 7.470 | 7.710 | 1,237,367 | +0.14(+1.85%) |
Aug 12, 2022 | 7.500 | 7.926 | 7.500 | 7.570 | 1,148,474 | +0.12(+1.61%) |
Aug 11, 2022 | 7.820 | 7.870 | 7.290 | 7.450 | 1,614,175 | -0.37(-4.73%) |
Aug 10, 2022 | 6.980 | 8.020 | 6.940 | 7.820 | 3,919,333 | +0.82(+11.71%) |
Aug 09, 2022 | 6.000 | 7.480 | 5.950 | 7.000 | 15,988,411 | +1.75(+33.33%) |
Aug 08, 2022 | 5.100 | 5.518 | 5.085 | 5.250 | 1,427,284 | +0.21(+4.17%) |
Aug 05, 2022 | 4.920 | 5.125 | 4.850 | 5.040 | 2,231,105 | +0.09(+1.82%) |
Aug 04, 2022 | 4.990 | 5.200 | 4.940 | 4.950 | 3,179,533 | -0.01(-0.20%) |
Aug 03, 2022 | 5.070 | 5.340 | 4.855 | 4.960 | 1,777,398 | -0.01(-0.20%) |
Aug 02, 2022 | 4.830 | 5.100 | 4.830 | 4.970 | 576,153 | +0.12(+2.47%) |
Aug 01, 2022 | 5.010 | 5.100 | 4.830 | 4.850 | 686,646 | -0.22(-4.34%) |
Jul 29, 2022 | 5.060 | 5.110 | 4.910 | 5.070 | 467,616 | -0.03(-0.59%) |
Jul 28, 2022 | 5.650 | 5.740 | 5.020 | 5.100 | 709,573 | -0.56(-9.89%) |
Jul 27, 2022 | 5.660 | 5.700 | 5.490 | 5.660 | 453,850 | +0.06(+1.07%) |
Jul 26, 2022 | 5.540 | 5.740 | 5.410 | 5.600 | 553,421 | +0.01(+0.18%) |
Jul 25, 2022 | 5.450 | 5.595 | 5.410 | 5.590 | 443,914 | +0.14(+2.57%) |
Jul 22, 2022 | 5.790 | 5.820 | 5.420 | 5.450 | 521,085 | -0.32(-5.55%) |
Jul 21, 2022 | 5.660 | 5.830 | 5.590 | 5.770 | 665,631 | +0.08(+1.41%) |
Jul 20, 2022 | 5.510 | 5.960 | 5.510 | 5.690 | 583,017 | +0.20(+3.64%) |
Jul 19, 2022 | 5.260 | 5.530 | 5.190 | 5.490 | 1,504,750 | +0.30(+5.78%) |
Jul 18, 2022 | 5.700 | 5.810 | 5.140 | 5.190 | 890,267 | -0.44(-7.82%) |
Jul 15, 2022 | 5.740 | 5.740 | 5.355 | 5.630 | 676,517 | +0.02(+0.36%) |
Jul 14, 2022 | 5.560 | 5.745 | 5.496 | 5.610 | 917,570 | -0.02(-0.36%) |
Jul 13, 2022 | 5.070 | 5.689 | 5.070 | 5.630 | 784,142 | +0.45(+8.69%) |
Jul 12, 2022 | 5.200 | 5.225 | 4.785 | 5.180 | 972,262 | -0.01(-0.19%) |
Jul 11, 2022 | 5.430 | 5.430 | 5.030 | 5.190 | 738,996 | -0.21(-3.89%) |
Jul 08, 2022 | 5.170 | 5.450 | 5.100 | 5.400 | 1,112,720 | +0.12(+2.27%) |
Jul 07, 2022 | 4.920 | 5.565 | 4.920 | 5.280 | 2,126,263 | +0.37(+7.54%) |
Jul 06, 2022 | 4.825 | 5.175 | 4.805 | 4.910 | 756,186 | +0.03(+0.61%) |
Jul 05, 2022 | 4.550 | 4.890 | 4.500 | 4.880 | 1,011,503 | +0.25(+5.40%) |
Jul 01, 2022 | 4.560 | 4.690 | 4.520 | 4.630 | 1,592,017 | +0.01(+0.22%) |
Jun 30, 2022 | 4.330 | 4.630 | 4.330 | 4.620 | 675,662 | +0.17(+3.82%) |
Jun 29, 2022 | 4.580 | 4.660 | 4.300 | 4.450 | 916,564 | -0.18(-3.89%) |
Jun 28, 2022 | 4.850 | 5.095 | 4.550 | 4.630 | 1,618,977 | -0.25(-5.12%) |
Jun 27, 2022 | 4.920 | 5.010 | 4.720 | 4.880 | 1,056,106 | -0.12(-2.40%) |
Jun 24, 2022 | 5.000 | 5.245 | 4.850 | 5.000 | 5,262,761 | +0.09(+1.83%) |
Jun 23, 2022 | 4.590 | 4.970 | 4.550 | 4.910 | 1,978,983 | +0.33(+7.21%) |
Jun 22, 2022 | 4.080 | 4.630 | 4.080 | 4.580 | 2,299,574 | +0.43(+10.36%) |
Jun 21, 2022 | 3.750 | 4.170 | 3.750 | 4.150 | 3,444,898 | +0.45(+12.16%) |
Jun 17, 2022 | 3.170 | 3.760 | 3.170 | 3.700 | 3,356,642 | +0.55(+17.46%) |
Jun 16, 2022 | 3.050 | 3.150 | 2.930 | 3.150 | 1,006,774 | -0.02(-0.63%) |
Jun 15, 2022 | 3.020 | 3.190 | 2.950 | 3.170 | 1,044,034 | +0.19(+6.38%) |
Jun 14, 2022 | 3.110 | 3.275 | 2.915 | 2.980 | 650,708 | -0.11(-3.56%) |
Jun 13, 2022 | 3.160 | 3.180 | 2.970 | 3.090 | 764,668 | -0.17(-5.21%) |
Jun 10, 2022 | 3.560 | 3.600 | 3.225 | 3.260 | 1,005,834 | -0.36(-9.94%) |
Jun 09, 2022 | 3.630 | 3.655 | 3.560 | 3.620 | 530,638 | -0.05(-1.36%) |
Jun 08, 2022 | 3.400 | 3.720 | 3.360 | 3.670 | 912,975 | +0.27(+7.94%) |
Jun 07, 2022 | 3.270 | 3.440 | 3.270 | 3.400 | 1,307,452 | +0.08(+2.41%) |
Jun 06, 2022 | 3.440 | 3.620 | 3.285 | 3.320 | 721,242 | -0.07(-2.06%) |
Jun 03, 2022 | 3.380 | 3.400 | 3.200 | 3.390 | 1,042,499 | +0.17(+5.28%) |
Jun 02, 2022 | 3.170 | 3.255 | 3.160 | 3.220 | 726,636 | +0.01(+0.31%) |