Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.226 | 7.408 | 7.174 | 7.330 | 8,844 | +0.03(+0.47%) |
Aug 30, 2022 | 7.572 | 7.572 | 7.061 | 7.295 | 10,304 | -0.17(-2.32%) |
Aug 29, 2022 | 7.615 | 7.615 | 7.079 | 7.468 | 16,812 | -0.03(-0.46%) |
Aug 26, 2022 | 7.702 | 7.884 | 7.503 | 7.503 | 10,872 | -0.22(-2.80%) |
Aug 25, 2022 | 7.719 | 7.818 | 7.616 | 7.719 | 4,996 | -0.07(-0.89%) |
Aug 24, 2022 | 7.555 | 7.788 | 7.555 | 7.788 | 7,356 | +0.08(+0.99%) |
Aug 23, 2022 | 7.624 | 7.754 | 7.542 | 7.712 | 6,787 | -0.03(-0.38%) |
Aug 22, 2022 | 7.442 | 7.780 | 7.312 | 7.741 | 10,788 | +0.16(+2.06%) |
Aug 19, 2022 | 7.581 | 7.646 | 7.486 | 7.585 | 5,364 | -0.09(-1.18%) |
Aug 18, 2022 | 7.615 | 7.688 | 7.486 | 7.676 | 13,440 | -0.03(-0.43%) |
Aug 17, 2022 | 7.840 | 7.961 | 7.581 | 7.709 | 11,279 | -0.23(-2.85%) |
Aug 16, 2022 | 8.031 | 8.247 | 7.788 | 7.935 | 17,468 | -0.33(-3.98%) |
Aug 15, 2022 | 8.481 | 8.484 | 7.961 | 8.264 | 32,663 | -0.18(-2.15%) |
Aug 12, 2022 | 8.113 | 8.489 | 8.099 | 8.446 | 40,411 | +0.24(+2.91%) |
Aug 11, 2022 | 8.216 | 8.242 | 7.892 | 8.207 | 25,667 | +0.15(+1.80%) |
Aug 10, 2022 | 8.113 | 8.243 | 7.840 | 8.062 | 15,098 | -0.03(-0.32%) |
Aug 09, 2022 | 8.241 | 8.267 | 7.893 | 8.088 | 40,421 | -0.17(-2.07%) |
Aug 08, 2022 | 8.523 | 8.531 | 8.088 | 8.258 | 48,722 | +0.07(+0.83%) |
Aug 05, 2022 | 7.567 | 8.308 | 7.557 | 8.190 | 69,644 | +0.61(+7.99%) |
Aug 04, 2022 | 7.601 | 7.601 | 7.439 | 7.584 | 9,401 | +0.03(+0.36%) |
Aug 03, 2022 | 7.619 | 7.644 | 7.363 | 7.557 | 14,495 | +0.01(+0.15%) |
Aug 02, 2022 | 7.499 | 7.692 | 7.422 | 7.546 | 14,581 | -0.05(-0.62%) |
Aug 01, 2022 | 7.414 | 7.892 | 7.380 | 7.593 | 47,722 | +0.09(+1.14%) |
Jul 29, 2022 | 7.670 | 7.670 | 7.414 | 7.508 | 25,776 | -0.17(-2.22%) |
Jul 28, 2022 | 7.192 | 7.678 | 7.192 | 7.678 | 27,177 | +0.44(+6.01%) |
Jul 27, 2022 | 7.081 | 7.277 | 6.905 | 7.243 | 8,165 | -0.03(-0.47%) |
Jul 26, 2022 | 7.346 | 7.346 | 7.226 | 7.277 | 15,294 | -0.08(-1.04%) |
Jul 25, 2022 | 7.422 | 7.422 | 7.186 | 7.354 | 9,939 | -0.05(-0.69%) |
Jul 22, 2022 | 7.090 | 7.414 | 7.081 | 7.405 | 22,057 | +0.23(+3.21%) |
Jul 21, 2022 | 7.712 | 7.712 | 7.038 | 7.175 | 25,984 | +0.10(+1.45%) |
Jul 20, 2022 | 6.535 | 7.209 | 6.535 | 7.073 | 52,575 | +0.49(+7.45%) |
Jul 19, 2022 | 6.620 | 6.689 | 6.582 | 6.582 | 2,916 | +0.01(+0.19%) |
Jul 18, 2022 | 6.578 | 6.689 | 6.526 | 6.569 | 16,567 | +0.13(+1.99%) |
Jul 15, 2022 | 6.612 | 6.612 | 6.441 | 6.441 | 13,022 | +0.00(+0.00%) |
Jul 14, 2022 | 6.475 | 6.586 | 6.428 | 6.441 | 2,833 | -0.09(-1.31%) |
Jul 13, 2022 | 6.369 | 6.612 | 6.369 | 6.527 | 3,727 | +0.00(+0.00%) |
Jul 12, 2022 | 6.441 | 6.612 | 6.441 | 6.527 | 1,526 | +0.09(+1.32%) |
Jul 11, 2022 | 6.535 | 6.621 | 6.441 | 6.441 | 3,112 | -0.14(-2.08%) |
Jul 08, 2022 | 6.399 | 6.671 | 6.390 | 6.578 | 3,677 | +0.14(+2.12%) |
Jul 07, 2022 | 6.586 | 6.663 | 6.356 | 6.441 | 5,427 | -0.15(-2.20%) |
Jul 06, 2022 | 6.689 | 6.689 | 6.527 | 6.586 | 3,437 | +0.05(+0.78%) |
Jul 05, 2022 | 6.399 | 6.731 | 6.399 | 6.535 | 6,054 | +0.14(+2.13%) |
Jul 01, 2022 | 6.484 | 6.591 | 6.313 | 6.399 | 7,582 | +0.04(+0.67%) |
Jun 30, 2022 | 6.603 | 6.100 | 6.100 | 6.356 | 13,108 | -0.26(-3.87%) |
Jun 29, 2022 | 6.663 | 6.689 | 6.585 | 6.612 | 3,985 | -0.09(-1.40%) |
Jun 28, 2022 | 6.467 | 6.782 | 6.467 | 6.706 | 20,994 | +0.24(+3.69%) |
Jun 27, 2022 | 6.211 | 6.472 | 6.211 | 6.467 | 4,535 | +0.26(+4.26%) |
Jun 24, 2022 | 6.185 | 6.271 | 6.050 | 6.202 | 11,423 | +0.10(+1.68%) |
Jun 23, 2022 | 5.998 | 6.185 | 5.998 | 6.100 | 3,178 | -0.01(-0.14%) |
Jun 22, 2022 | 6.120 | 6.164 | 6.072 | 6.108 | 4,104 | -0.03(-0.42%) |
Jun 21, 2022 | 6.117 | 6.134 | 5.955 | 6.134 | 5,942 | +0.12(+1.99%) |
Jun 17, 2022 | 6.040 | 6.040 | 5.972 | 6.015 | 16,719 | -0.08(-1.26%) |
Jun 16, 2022 | 5.929 | 6.091 | 5.844 | 6.091 | 18,515 | +0.09(+1.42%) |
Jun 15, 2022 | 5.417 | 6.066 | 5.417 | 6.006 | 35,479 | +0.58(+10.69%) |
Jun 14, 2022 | 5.298 | 5.827 | 5.298 | 5.426 | 4,954 | +0.21(+4.09%) |
Jun 13, 2022 | 5.631 | 5.631 | 5.204 | 5.213 | 32,814 | -0.66(-11.19%) |
Jun 10, 2022 | 5.844 | 5.955 | 5.742 | 5.870 | 13,459 | -0.15(-2.41%) |
Jun 09, 2022 | 5.912 | 6.066 | 5.910 | 6.015 | 5,585 | +0.21(+3.68%) |
Jun 08, 2022 | 5.998 | 6.006 | 5.554 | 5.801 | 18,069 | -0.17(-2.86%) |
Jun 07, 2022 | 5.972 | 6.143 | 5.844 | 5.972 | 13,016 | -0.10(-1.69%) |
Jun 06, 2022 | 5.972 | 6.079 | 5.818 | 6.074 | 11,421 | +0.11(+1.79%) |
Jun 03, 2022 | 6.023 | 6.171 | 5.895 | 5.968 | 22,981 | -0.06(-1.06%) |
Jun 02, 2022 | 5.887 | 6.185 | 5.741 | 6.032 | 16,182 | +0.23(+3.97%) |