Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.426 | 9.867 | 9.378 | 9.761 | 65,704,000 | +0.04(+0.42%) |
Aug 30, 2022 | 10.10 | 10.14 | 9.624 | 9.720 | 57,168,376 | -0.61(-5.95%) |
Aug 29, 2022 | 10.18 | 10.55 | 10.11 | 10.33 | 42,894,488 | +0.27(+2.65%) |
Aug 26, 2022 | 9.856 | 10.08 | 9.781 | 10.07 | 34,404,776 | +0.11(+1.10%) |
Aug 25, 2022 | 10.12 | 10.13 | 9.733 | 9.959 | 63,731,864 | -0.08(-0.75%) |
Aug 24, 2022 | 9.884 | 10.17 | 9.829 | 10.03 | 41,300,528 | +0.05(+0.48%) |
Aug 23, 2022 | 9.713 | 10.01 | 9.712 | 9.986 | 52,030,228 | +0.47(+4.95%) |
Aug 22, 2022 | 9.187 | 9.569 | 9.071 | 9.515 | 44,476,228 | +0.18(+1.98%) |
Aug 19, 2022 | 9.576 | 9.603 | 9.276 | 9.330 | 47,853,356 | -0.38(-3.87%) |
Aug 18, 2022 | 9.740 | 9.842 | 9.603 | 9.706 | 33,380,272 | +0.11(+1.14%) |
Aug 17, 2022 | 9.241 | 9.631 | 9.228 | 9.597 | 43,986,160 | +0.22(+2.33%) |
Aug 16, 2022 | 9.296 | 9.395 | 9.241 | 9.378 | 31,348,376 | +0.03(+0.37%) |
Aug 15, 2022 | 8.961 | 9.467 | 8.920 | 9.344 | 64,148,872 | +0.04(+0.44%) |
Aug 12, 2022 | 8.634 | 9.371 | 8.613 | 9.303 | 92,681,904 | +0.77(+9.02%) |
Aug 11, 2022 | 8.918 | 8.952 | 8.488 | 8.533 | 96,783,088 | -0.25(-2.90%) |
Aug 10, 2022 | 8.850 | 8.895 | 8.738 | 8.788 | 92,526,104 | +0.06(+0.65%) |
Aug 09, 2022 | 8.799 | 8.853 | 8.671 | 8.731 | 60,002,648 | +0.06(+0.65%) |
Aug 08, 2022 | 8.409 | 8.692 | 8.369 | 8.675 | 73,182,840 | +0.50(+6.16%) |
Aug 05, 2022 | 7.917 | 8.228 | 7.906 | 8.171 | 46,712,184 | +0.17(+2.12%) |
Aug 04, 2022 | 7.832 | 8.030 | 7.702 | 8.002 | 52,235,376 | +0.22(+2.83%) |
Aug 03, 2022 | 7.866 | 7.908 | 7.747 | 7.781 | 40,585,804 | -0.05(-0.58%) |
Aug 02, 2022 | 7.940 | 8.030 | 7.810 | 7.827 | 45,496,168 | -0.15(-1.84%) |
Aug 01, 2022 | 7.962 | 8.106 | 7.855 | 7.974 | 57,896,900 | -0.10(-1.26%) |
Jul 29, 2022 | 7.866 | 8.166 | 7.866 | 8.075 | 79,773,272 | +0.50(+6.65%) |
Jul 28, 2022 | 7.504 | 7.623 | 7.309 | 7.572 | 64,313,820 | +0.25(+3.40%) |
Jul 27, 2022 | 7.199 | 7.329 | 7.043 | 7.323 | 54,686,128 | +0.19(+2.70%) |
Jul 26, 2022 | 7.165 | 7.233 | 7.019 | 7.131 | 37,172,460 | +0.12(+1.78%) |
Jul 25, 2022 | 6.758 | 7.007 | 6.712 | 7.007 | 46,255,764 | +0.42(+6.44%) |
Jul 22, 2022 | 6.537 | 6.628 | 6.509 | 6.582 | 37,362,972 | +0.10(+1.48%) |
Jul 21, 2022 | 6.413 | 6.498 | 6.288 | 6.486 | 37,815,128 | -0.09(-1.38%) |
Jul 20, 2022 | 6.588 | 6.656 | 6.515 | 6.577 | 36,608,792 | -0.02(-0.26%) |
Jul 19, 2022 | 6.532 | 6.673 | 6.532 | 6.594 | 28,582,882 | +0.11(+1.66%) |
Jul 18, 2022 | 6.469 | 6.597 | 6.464 | 6.486 | 34,233,728 | +0.14(+2.14%) |
Jul 15, 2022 | 6.209 | 6.356 | 6.172 | 6.351 | 31,368,988 | +0.19(+3.03%) |
Jul 14, 2022 | 6.181 | 6.237 | 6.079 | 6.164 | 47,343,616 | -0.25(-3.88%) |
Jul 13, 2022 | 6.317 | 6.503 | 6.300 | 6.413 | 40,577,604 | +0.06(+0.98%) |
Jul 12, 2022 | 6.362 | 6.435 | 6.317 | 6.351 | 33,199,182 | -0.18(-2.77%) |
Jul 11, 2022 | 6.548 | 6.611 | 6.483 | 6.532 | 54,566,312 | -0.14(-2.04%) |
Jul 08, 2022 | 6.673 | 6.712 | 6.548 | 6.667 | 29,829,880 | +0.13(+1.99%) |
Jul 07, 2022 | 6.481 | 6.591 | 6.481 | 6.537 | 35,732,632 | +0.26(+4.14%) |
Jul 06, 2022 | 6.322 | 6.356 | 6.079 | 6.277 | 42,841,024 | -0.14(-2.12%) |
Jul 05, 2022 | 6.475 | 6.498 | 6.221 | 6.413 | 60,121,524 | -0.24(-3.57%) |
Jul 01, 2022 | 6.520 | 6.667 | 6.345 | 6.650 | 62,584,760 | +0.05(+0.68%) |
Jun 30, 2022 | 6.554 | 6.673 | 6.472 | 6.605 | 51,344,228 | -0.08(-1.27%) |
Jun 29, 2022 | 6.831 | 6.893 | 6.662 | 6.690 | 46,311,396 | -0.03(-0.50%) |
Jun 28, 2022 | 6.865 | 6.905 | 6.656 | 6.724 | 48,946,860 | +0.06(+0.93%) |
Jun 27, 2022 | 6.339 | 6.707 | 6.311 | 6.662 | 72,597,328 | +0.47(+7.58%) |
Jun 24, 2022 | 6.368 | 6.413 | 6.175 | 6.192 | 49,571,252 | -0.08(-1.35%) |
Jun 23, 2022 | 6.560 | 6.588 | 6.215 | 6.277 | 55,005,604 | -0.20(-3.06%) |
Jun 22, 2022 | 6.373 | 6.650 | 6.319 | 6.475 | 58,206,220 | -0.06(-0.87%) |
Jun 21, 2022 | 6.633 | 6.704 | 6.503 | 6.532 | 66,273,632 | -0.03(-0.52%) |
Jun 17, 2022 | 6.837 | 6.860 | 6.351 | 6.565 | 128,250,600 | -0.27(-3.89%) |
Jun 16, 2022 | 7.018 | 7.040 | 6.698 | 6.831 | 78,825,416 | -0.38(-5.33%) |
Jun 15, 2022 | 7.272 | 7.318 | 7.040 | 7.216 | 65,110,156 | +0.03(+0.39%) |
Jun 14, 2022 | 7.306 | 7.340 | 7.108 | 7.188 | 55,317,860 | +0.07(+0.95%) |
Jun 13, 2022 | 7.216 | 7.284 | 6.995 | 7.120 | 89,004,488 | -0.35(-4.69%) |
Jun 10, 2022 | 7.385 | 7.515 | 7.301 | 7.470 | 60,881,700 | -0.17(-2.22%) |
Jun 09, 2022 | 7.736 | 7.815 | 7.634 | 7.640 | 43,557,528 | -0.16(-2.03%) |
Jun 08, 2022 | 7.872 | 7.942 | 7.776 | 7.798 | 36,594,988 | -0.06(-0.79%) |
Jun 07, 2022 | 7.889 | 7.974 | 7.835 | 7.860 | 47,362,516 | -0.07(-0.86%) |
Jun 06, 2022 | 8.058 | 8.064 | 7.866 | 7.928 | 32,482,576 | -0.09(-1.13%) |
Jun 03, 2022 | 7.719 | 8.024 | 7.719 | 8.019 | 50,742,500 | +0.24(+3.13%) |
Jun 02, 2022 | 7.804 | 7.855 | 7.722 | 7.776 | 28,372,614 | -0.05(-0.58%) |