Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.434 | 9.875 | 9.386 | 9.769 | 65,645,784 | +0.04(+0.42%) |
Aug 30, 2022 | 10.10 | 10.15 | 9.633 | 9.728 | 57,117,720 | -0.62(-5.95%) |
Aug 29, 2022 | 10.19 | 10.56 | 10.12 | 10.34 | 42,856,480 | +0.27(+2.65%) |
Aug 26, 2022 | 9.865 | 10.09 | 9.790 | 10.08 | 34,374,292 | +0.11(+1.10%) |
Aug 25, 2022 | 10.13 | 10.14 | 9.742 | 9.967 | 63,675,392 | -0.08(-0.75%) |
Aug 24, 2022 | 9.892 | 10.18 | 9.838 | 10.04 | 41,263,932 | +0.05(+0.48%) |
Aug 23, 2022 | 9.721 | 10.02 | 9.721 | 9.995 | 51,984,124 | +0.47(+4.95%) |
Aug 22, 2022 | 9.195 | 9.578 | 9.079 | 9.523 | 44,436,820 | +0.18(+1.98%) |
Aug 19, 2022 | 9.585 | 9.612 | 9.284 | 9.339 | 47,810,952 | -0.38(-3.87%) |
Aug 18, 2022 | 9.749 | 9.851 | 9.612 | 9.715 | 33,350,694 | +0.11(+1.14%) |
Aug 17, 2022 | 9.250 | 9.639 | 9.236 | 9.605 | 43,947,184 | +0.22(+2.33%) |
Aug 16, 2022 | 9.304 | 9.403 | 9.250 | 9.386 | 31,320,598 | +0.03(+0.37%) |
Aug 15, 2022 | 8.969 | 9.475 | 8.928 | 9.352 | 64,092,032 | +0.04(+0.44%) |
Aug 12, 2022 | 8.641 | 9.380 | 8.621 | 9.311 | 92,599,776 | +0.77(+9.02%) |
Aug 11, 2022 | 8.926 | 8.960 | 8.496 | 8.541 | 96,697,328 | -0.25(-2.90%) |
Aug 10, 2022 | 8.858 | 8.903 | 8.746 | 8.796 | 92,444,120 | +0.06(+0.65%) |
Aug 09, 2022 | 8.807 | 8.861 | 8.679 | 8.739 | 59,949,480 | +0.06(+0.65%) |
Aug 08, 2022 | 8.416 | 8.699 | 8.377 | 8.682 | 73,117,992 | +0.50(+6.16%) |
Aug 05, 2022 | 7.924 | 8.235 | 7.913 | 8.179 | 46,670,792 | +0.17(+2.12%) |
Aug 04, 2022 | 7.839 | 8.037 | 7.709 | 8.009 | 52,189,096 | +0.22(+2.83%) |
Aug 03, 2022 | 7.873 | 7.915 | 7.754 | 7.788 | 40,549,844 | -0.05(-0.58%) |
Aug 02, 2022 | 7.947 | 8.037 | 7.816 | 7.833 | 45,455,856 | -0.15(-1.84%) |
Aug 01, 2022 | 7.969 | 8.114 | 7.862 | 7.981 | 57,845,600 | -0.10(-1.26%) |
Jul 29, 2022 | 7.873 | 8.173 | 7.873 | 8.082 | 79,702,584 | +0.50(+6.65%) |
Jul 28, 2022 | 7.511 | 7.630 | 7.316 | 7.579 | 64,256,836 | +0.25(+3.40%) |
Jul 27, 2022 | 7.205 | 7.335 | 7.050 | 7.330 | 54,637,672 | +0.19(+2.70%) |
Jul 26, 2022 | 7.171 | 7.239 | 7.025 | 7.137 | 37,139,524 | +0.12(+1.78%) |
Jul 25, 2022 | 6.764 | 7.013 | 6.718 | 7.013 | 46,214,780 | +0.42(+6.44%) |
Jul 22, 2022 | 6.543 | 6.634 | 6.515 | 6.588 | 37,329,864 | +0.10(+1.48%) |
Jul 21, 2022 | 6.418 | 6.503 | 6.294 | 6.492 | 37,781,624 | -0.09(-1.38%) |
Jul 20, 2022 | 6.594 | 6.662 | 6.520 | 6.583 | 36,576,356 | -0.02(-0.26%) |
Jul 19, 2022 | 6.537 | 6.679 | 6.537 | 6.600 | 28,557,556 | +0.11(+1.66%) |
Jul 18, 2022 | 6.475 | 6.602 | 6.469 | 6.492 | 34,203,396 | +0.14(+2.14%) |
Jul 15, 2022 | 6.215 | 6.362 | 6.178 | 6.356 | 31,341,194 | +0.19(+3.03%) |
Jul 14, 2022 | 6.186 | 6.243 | 6.085 | 6.169 | 47,301,668 | -0.25(-3.88%) |
Jul 13, 2022 | 6.322 | 6.509 | 6.305 | 6.418 | 40,541,648 | +0.06(+0.98%) |
Jul 12, 2022 | 6.368 | 6.441 | 6.322 | 6.356 | 33,169,766 | -0.18(-2.77%) |
Jul 11, 2022 | 6.554 | 6.617 | 6.489 | 6.537 | 54,517,960 | -0.14(-2.04%) |
Jul 08, 2022 | 6.679 | 6.718 | 6.554 | 6.673 | 29,803,448 | +0.13(+1.99%) |
Jul 07, 2022 | 6.486 | 6.597 | 6.486 | 6.543 | 35,700,972 | +0.26(+4.14%) |
Jul 06, 2022 | 6.328 | 6.362 | 6.085 | 6.283 | 42,803,064 | -0.14(-2.12%) |
Jul 05, 2022 | 6.481 | 6.503 | 6.226 | 6.418 | 60,068,252 | -0.24(-3.57%) |
Jul 01, 2022 | 6.526 | 6.673 | 6.351 | 6.656 | 62,529,308 | +0.05(+0.68%) |
Jun 30, 2022 | 6.560 | 6.679 | 6.478 | 6.611 | 51,298,732 | -0.08(-1.27%) |
Jun 29, 2022 | 6.837 | 6.900 | 6.668 | 6.696 | 46,270,364 | -0.03(-0.50%) |
Jun 28, 2022 | 6.871 | 6.911 | 6.662 | 6.730 | 48,903,492 | +0.06(+0.93%) |
Jun 27, 2022 | 6.345 | 6.713 | 6.317 | 6.668 | 72,533,000 | +0.47(+7.58%) |
Jun 24, 2022 | 6.373 | 6.418 | 6.181 | 6.198 | 49,527,332 | -0.08(-1.35%) |
Jun 23, 2022 | 6.566 | 6.594 | 6.220 | 6.283 | 54,956,864 | -0.20(-3.06%) |
Jun 22, 2022 | 6.379 | 6.656 | 6.325 | 6.481 | 58,154,644 | -0.06(-0.87%) |
Jun 21, 2022 | 6.639 | 6.710 | 6.509 | 6.537 | 66,214,908 | -0.03(-0.52%) |
Jun 17, 2022 | 6.843 | 6.866 | 6.356 | 6.571 | 128,136,968 | -0.27(-3.89%) |
Jun 16, 2022 | 7.024 | 7.047 | 6.704 | 6.837 | 78,755,568 | -0.38(-5.33%) |
Jun 15, 2022 | 7.279 | 7.324 | 7.047 | 7.222 | 65,052,468 | +0.03(+0.39%) |
Jun 14, 2022 | 7.313 | 7.347 | 7.115 | 7.194 | 55,268,844 | +0.07(+0.95%) |
Jun 13, 2022 | 7.222 | 7.290 | 7.001 | 7.126 | 88,925,624 | -0.35(-4.69%) |
Jun 10, 2022 | 7.392 | 7.522 | 7.307 | 7.477 | 60,827,756 | -0.17(-2.22%) |
Jun 09, 2022 | 7.743 | 7.822 | 7.641 | 7.647 | 43,518,936 | -0.16(-2.03%) |
Jun 08, 2022 | 7.879 | 7.949 | 7.783 | 7.805 | 36,562,564 | -0.06(-0.79%) |
Jun 07, 2022 | 7.896 | 7.981 | 7.842 | 7.867 | 47,320,552 | -0.07(-0.86%) |
Jun 06, 2022 | 8.066 | 8.071 | 7.873 | 7.935 | 32,453,796 | -0.09(-1.13%) |
Jun 03, 2022 | 7.726 | 8.032 | 7.726 | 8.026 | 50,697,540 | +0.24(+3.13%) |
Jun 02, 2022 | 7.811 | 7.862 | 7.729 | 7.783 | 28,347,474 | -0.05(-0.58%) |