Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.602 | 6.653 | 6.453 | 6.561 | 239,534 | +0.09(+1.46%) |
Aug 30, 2022 | 6.628 | 6.662 | 6.338 | 6.466 | 269,295 | -0.08(-1.17%) |
Aug 29, 2022 | 6.492 | 6.636 | 6.483 | 6.543 | 267,927 | -0.13(-1.91%) |
Aug 26, 2022 | 7.113 | 7.113 | 6.653 | 6.670 | 874,629 | -0.37(-5.31%) |
Aug 25, 2022 | 7.036 | 7.096 | 6.977 | 7.045 | 261,890 | -0.04(-0.60%) |
Aug 24, 2022 | 6.994 | 7.138 | 6.977 | 7.087 | 309,990 | +0.07(+0.97%) |
Aug 23, 2022 | 6.985 | 7.070 | 6.968 | 7.019 | 528,495 | +0.17(+2.48%) |
Aug 22, 2022 | 6.900 | 7.002 | 6.828 | 6.849 | 233,412 | -0.09(-1.23%) |
Aug 19, 2022 | 7.011 | 7.038 | 6.879 | 6.934 | 361,192 | -0.69(-9.04%) |
Aug 18, 2022 | 7.674 | 7.674 | 7.589 | 7.623 | 177,266 | +0.03(+0.45%) |
Aug 17, 2022 | 7.717 | 7.725 | 7.581 | 7.589 | 259,120 | -0.24(-3.04%) |
Aug 16, 2022 | 7.827 | 7.857 | 7.725 | 7.827 | 156,135 | -0.02(-0.22%) |
Aug 15, 2022 | 7.895 | 7.938 | 7.836 | 7.844 | 131,556 | -0.07(-0.86%) |
Aug 12, 2022 | 7.793 | 7.938 | 7.751 | 7.912 | 137,313 | -0.02(-0.21%) |
Aug 11, 2022 | 8.066 | 8.151 | 7.878 | 7.929 | 119,733 | +0.20(+2.64%) |
Aug 10, 2022 | 7.912 | 7.912 | 7.696 | 7.725 | 148,456 | +0.20(+2.72%) |
Aug 09, 2022 | 7.606 | 7.623 | 7.470 | 7.521 | 349,527 | -0.31(-3.91%) |
Aug 08, 2022 | 7.878 | 7.938 | 7.793 | 7.827 | 368,053 | +0.33(+4.43%) |
Aug 05, 2022 | 7.530 | 7.649 | 7.432 | 7.496 | 150,093 | +0.16(+2.20%) |
Aug 04, 2022 | 7.504 | 7.572 | 7.325 | 7.334 | 181,789 | -0.36(-4.65%) |
Aug 03, 2022 | 7.615 | 7.713 | 7.606 | 7.691 | 129,434 | +0.18(+2.38%) |
Aug 02, 2022 | 7.470 | 7.674 | 7.419 | 7.513 | 305,619 | +0.00(+0.00%) |
Aug 01, 2022 | 7.572 | 7.708 | 7.487 | 7.513 | 458,853 | -0.32(-4.13%) |
Jul 29, 2022 | 7.742 | 7.963 | 7.691 | 7.836 | 546,056 | +0.03(+0.33%) |
Jul 28, 2022 | 7.581 | 7.878 | 7.470 | 7.810 | 230,239 | +0.34(+4.56%) |
Jul 27, 2022 | 6.994 | 7.572 | 6.972 | 7.470 | 401,908 | +0.63(+9.20%) |
Jul 26, 2022 | 6.857 | 6.909 | 6.789 | 6.840 | 335,840 | -0.33(-4.63%) |
Jul 25, 2022 | 7.198 | 7.206 | 7.079 | 7.172 | 377,658 | -0.24(-3.21%) |
Jul 22, 2022 | 7.725 | 7.785 | 7.385 | 7.410 | 242,776 | -0.20(-2.57%) |
Jul 21, 2022 | 7.436 | 7.623 | 7.333 | 7.606 | 786,503 | -0.16(-2.08%) |
Jul 20, 2022 | 7.827 | 7.947 | 7.700 | 7.768 | 614,111 | +0.09(+1.22%) |
Jul 19, 2022 | 7.308 | 7.759 | 7.232 | 7.674 | 752,928 | +0.60(+8.41%) |
Jul 18, 2022 | 7.283 | 7.453 | 7.012 | 7.079 | 674,953 | +0.14(+2.09%) |
Jul 15, 2022 | 6.857 | 6.951 | 6.764 | 6.934 | 389,512 | +0.17(+2.52%) |
Jul 14, 2022 | 6.441 | 6.832 | 6.424 | 6.764 | 295,940 | +0.33(+5.16%) |
Jul 13, 2022 | 6.228 | 6.543 | 6.185 | 6.432 | 945,205 | +0.10(+1.61%) |
Jul 12, 2022 | 6.500 | 6.543 | 6.296 | 6.330 | 228,950 | -0.37(-5.58%) |
Jul 11, 2022 | 6.721 | 6.781 | 6.636 | 6.704 | 224,019 | -0.43(-6.08%) |
Jul 08, 2022 | 7.011 | 7.240 | 6.943 | 7.138 | 232,812 | -0.01(-0.19%) |
Jul 07, 2022 | 6.679 | 7.164 | 6.670 | 7.152 | 337,369 | +0.51(+7.64%) |
Jul 06, 2022 | 6.602 | 6.696 | 6.560 | 6.645 | 244,859 | -0.05(-0.76%) |
Jul 05, 2022 | 6.330 | 6.709 | 6.313 | 6.696 | 275,036 | +0.37(+5.78%) |
Jul 01, 2022 | 6.296 | 6.415 | 6.270 | 6.330 | 369,576 | +0.17(+2.76%) |
Jun 30, 2022 | 6.287 | 6.287 | 6.122 | 6.160 | 418,177 | -0.45(-6.85%) |
Jun 29, 2022 | 6.577 | 6.628 | 6.500 | 6.613 | 335,897 | +0.00(+0.03%) |
Jun 28, 2022 | 6.874 | 6.917 | 6.602 | 6.611 | 312,892 | -0.22(-3.24%) |
Jun 27, 2022 | 6.943 | 6.960 | 6.696 | 6.832 | 436,368 | -0.14(-1.95%) |
Jun 24, 2022 | 6.951 | 7.011 | 6.827 | 6.968 | 356,713 | +0.12(+1.74%) |
Jun 23, 2022 | 6.755 | 6.866 | 6.634 | 6.849 | 144,536 | +0.26(+3.87%) |
Jun 22, 2022 | 6.747 | 6.840 | 6.509 | 6.594 | 819,474 | -0.26(-3.73%) |
Jun 21, 2022 | 6.934 | 7.104 | 6.840 | 6.849 | 527,093 | +0.13(+2.00%) |
Jun 17, 2022 | 6.755 | 6.845 | 6.670 | 6.715 | 163,130 | -0.12(-1.72%) |
Jun 16, 2022 | 6.951 | 7.019 | 6.798 | 6.832 | 524,605 | -0.25(-3.49%) |
Jun 15, 2022 | 7.011 | 7.325 | 6.636 | 7.079 | 775,202 | -0.19(-2.61%) |
Jun 14, 2022 | 7.376 | 7.445 | 7.214 | 7.269 | 164,224 | -0.32(-4.23%) |
Jun 13, 2022 | 7.666 | 7.929 | 7.393 | 7.589 | 582,915 | -1.91(-20.14%) |
Jun 10, 2022 | 9.657 | 9.725 | 9.461 | 9.503 | 103,067 | -0.34(-3.46%) |
Jun 09, 2022 | 9.886 | 9.980 | 9.827 | 9.844 | 78,255 | -0.04(-0.43%) |
Jun 08, 2022 | 9.954 | 10.11 | 9.818 | 9.886 | 144,153 | -0.33(-3.25%) |
Jun 07, 2022 | 9.708 | 10.29 | 9.648 | 10.22 | 150,079 | -0.12(-1.15%) |
Jun 06, 2022 | 10.34 | 10.42 | 10.20 | 10.34 | 129,551 | +0.64(+6.58%) |
Jun 03, 2022 | 9.699 | 9.750 | 9.589 | 9.699 | 129,416 | -0.26(-2.56%) |
Jun 02, 2022 | 9.801 | 9.988 | 9.753 | 9.954 | 279,757 | +0.09(+0.86%) |