Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.130 | 8.530 | 8.105 | 8.510 | 2,696,331 | +0.49(+6.11%) |
Aug 30, 2022 | 8.300 | 8.350 | 7.830 | 8.020 | 1,632,592 | -0.20(-2.43%) |
Aug 29, 2022 | 7.900 | 8.370 | 7.900 | 8.220 | 1,724,572 | +0.18(+2.24%) |
Aug 26, 2022 | 8.220 | 8.280 | 7.990 | 8.040 | 1,695,454 | -0.15(-1.83%) |
Aug 25, 2022 | 7.710 | 8.190 | 7.710 | 8.190 | 2,046,427 | +0.52(+6.78%) |
Aug 24, 2022 | 7.470 | 7.700 | 7.430 | 7.670 | 625,206 | +0.22(+2.95%) |
Aug 23, 2022 | 7.320 | 7.580 | 7.300 | 7.450 | 592,850 | +0.19(+2.62%) |
Aug 22, 2022 | 7.380 | 7.450 | 7.110 | 7.260 | 944,205 | -0.32(-4.22%) |
Aug 19, 2022 | 7.680 | 7.725 | 7.580 | 7.580 | 938,850 | -0.23(-2.94%) |
Aug 18, 2022 | 7.660 | 7.890 | 7.660 | 7.810 | 731,320 | +0.13(+1.69%) |
Aug 17, 2022 | 7.980 | 8.010 | 7.540 | 7.680 | 803,194 | -0.42(-5.19%) |
Aug 16, 2022 | 8.160 | 8.260 | 8.010 | 8.100 | 1,299,965 | -0.06(-0.74%) |
Aug 15, 2022 | 8.080 | 8.190 | 7.825 | 8.160 | 1,310,444 | +0.06(+0.74%) |
Aug 12, 2022 | 8.000 | 8.110 | 7.770 | 8.100 | 2,112,561 | +0.26(+3.32%) |
Aug 11, 2022 | 7.790 | 7.970 | 7.700 | 7.840 | 1,428,076 | +0.16(+2.08%) |
Aug 10, 2022 | 7.390 | 7.700 | 7.230 | 7.680 | 954,229 | +0.51(+7.11%) |
Aug 09, 2022 | 7.410 | 7.450 | 7.075 | 7.170 | 695,435 | -0.35(-4.65%) |
Aug 08, 2022 | 7.660 | 7.740 | 7.420 | 7.520 | 738,858 | -0.10(-1.31%) |
Aug 05, 2022 | 7.490 | 7.685 | 7.490 | 7.620 | 486,092 | -0.03(-0.39%) |
Aug 04, 2022 | 7.510 | 7.650 | 7.470 | 7.650 | 570,751 | +0.06(+0.79%) |
Aug 03, 2022 | 7.260 | 7.640 | 7.260 | 7.590 | 1,090,753 | +0.30(+4.12%) |
Aug 02, 2022 | 7.130 | 7.435 | 6.950 | 7.290 | 809,174 | +0.03(+0.41%) |
Aug 01, 2022 | 7.100 | 7.280 | 6.910 | 7.260 | 763,366 | +0.06(+0.83%) |
Jul 29, 2022 | 7.040 | 7.240 | 6.980 | 7.200 | 1,671,588 | +0.18(+2.56%) |
Jul 28, 2022 | 7.000 | 7.060 | 6.760 | 7.020 | 1,005,673 | +0.02(+0.29%) |
Jul 27, 2022 | 6.830 | 7.020 | 6.750 | 7.000 | 857,890 | +0.39(+5.90%) |
Jul 26, 2022 | 6.550 | 6.720 | 6.420 | 6.610 | 505,849 | +0.01(+0.15%) |
Jul 25, 2022 | 6.620 | 6.660 | 6.480 | 6.600 | 390,468 | -0.03(-0.45%) |
Jul 22, 2022 | 7.070 | 7.070 | 6.605 | 6.630 | 690,692 | -0.43(-6.09%) |
Jul 21, 2022 | 6.780 | 7.080 | 6.690 | 7.060 | 922,430 | +0.27(+3.98%) |
Jul 20, 2022 | 6.430 | 6.830 | 6.320 | 6.790 | 1,300,234 | +0.31(+4.78%) |
Jul 19, 2022 | 6.010 | 6.490 | 5.980 | 6.480 | 1,698,681 | +0.57(+9.64%) |
Jul 18, 2022 | 6.110 | 6.250 | 5.860 | 5.910 | 896,721 | -0.09(-1.50%) |
Jul 15, 2022 | 6.040 | 6.040 | 5.710 | 6.000 | 814,042 | +0.12(+2.04%) |
Jul 14, 2022 | 5.620 | 5.900 | 5.565 | 5.880 | 885,454 | +0.25(+4.44%) |
Jul 13, 2022 | 5.520 | 5.660 | 5.450 | 5.630 | 703,437 | +0.00(+0.00%) |
Jul 12, 2022 | 5.700 | 5.805 | 5.590 | 5.630 | 722,484 | -0.05(-0.88%) |
Jul 11, 2022 | 5.920 | 6.010 | 5.660 | 5.680 | 878,997 | -0.37(-6.12%) |
Jul 08, 2022 | 6.010 | 6.090 | 5.895 | 6.050 | 648,361 | -0.03(-0.49%) |
Jul 07, 2022 | 5.770 | 6.080 | 5.700 | 6.080 | 857,847 | +0.38(+6.67%) |
Jul 06, 2022 | 5.580 | 5.790 | 5.550 | 5.700 | 1,025,657 | +0.09(+1.60%) |
Jul 05, 2022 | 5.300 | 5.620 | 5.225 | 5.610 | 1,272,320 | +0.15(+2.75%) |
Jul 01, 2022 | 5.660 | 5.710 | 5.365 | 5.460 | 1,055,012 | -0.24(-4.21%) |
Jun 30, 2022 | 5.730 | 5.850 | 5.620 | 5.700 | 1,547,949 | -0.12(-2.06%) |
Jun 29, 2022 | 6.180 | 6.210 | 5.700 | 5.820 | 1,632,290 | -0.36(-5.83%) |
Jun 28, 2022 | 6.470 | 6.630 | 6.170 | 6.180 | 1,273,947 | -0.28(-4.33%) |
Jun 27, 2022 | 6.410 | 6.510 | 6.190 | 6.460 | 1,344,209 | +0.08(+1.25%) |
Jun 24, 2022 | 6.660 | 6.730 | 6.280 | 6.380 | 12,828,359 | -0.13(-2.00%) |
Jun 23, 2022 | 6.570 | 6.755 | 6.460 | 6.510 | 1,340,609 | +0.02(+0.31%) |
Jun 22, 2022 | 6.480 | 6.680 | 6.360 | 6.490 | 1,224,493 | -0.11(-1.67%) |
Jun 21, 2022 | 6.660 | 6.950 | 6.570 | 6.600 | 1,249,342 | +0.00(+0.00%) |
Jun 17, 2022 | 6.240 | 6.620 | 6.160 | 6.600 | 4,835,137 | +0.43(+6.97%) |
Jun 16, 2022 | 6.290 | 6.400 | 6.070 | 6.170 | 1,307,692 | -0.34(-5.22%) |
Jun 15, 2022 | 6.410 | 6.655 | 6.200 | 6.510 | 1,113,996 | +0.07(+1.09%) |
Jun 14, 2022 | 6.430 | 6.510 | 6.190 | 6.440 | 1,318,121 | +0.07(+1.10%) |
Jun 13, 2022 | 6.580 | 6.771 | 6.340 | 6.370 | 1,333,490 | -0.54(-7.81%) |
Jun 10, 2022 | 7.160 | 7.260 | 6.900 | 6.910 | 836,286 | -0.42(-5.73%) |
Jun 09, 2022 | 7.720 | 7.856 | 7.290 | 7.330 | 989,808 | -0.52(-6.62%) |
Jun 08, 2022 | 7.810 | 8.060 | 7.690 | 7.850 | 744,870 | +0.05(+0.64%) |
Jun 07, 2022 | 7.710 | 7.960 | 7.530 | 7.800 | 1,194,220 | -0.08(-1.02%) |
Jun 06, 2022 | 7.700 | 8.420 | 7.680 | 7.880 | 2,149,885 | +0.39(+5.21%) |
Jun 03, 2022 | 7.680 | 7.790 | 7.390 | 7.490 | 916,305 | -0.36(-4.59%) |
Jun 02, 2022 | 7.520 | 7.940 | 7.460 | 7.850 | 793,043 | +0.27(+3.56%) |