Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.480 | 7.620 | 7.180 | 7.400 | 270,215 | +0.21(+2.92%) |
Aug 30, 2022 | 7.220 | 7.405 | 7.010 | 7.190 | 235,838 | +0.04(+0.56%) |
Aug 29, 2022 | 7.220 | 7.773 | 7.090 | 7.150 | 253,925 | -0.05(-0.69%) |
Aug 26, 2022 | 7.670 | 7.859 | 7.030 | 7.200 | 331,840 | -0.49(-6.37%) |
Aug 25, 2022 | 8.110 | 8.310 | 7.600 | 7.690 | 290,960 | -0.35(-4.35%) |
Aug 24, 2022 | 8.170 | 8.280 | 7.825 | 8.040 | 367,204 | -0.11(-1.35%) |
Aug 23, 2022 | 7.780 | 8.230 | 7.780 | 8.150 | 369,220 | +0.36(+4.62%) |
Aug 22, 2022 | 7.710 | 8.200 | 7.710 | 7.790 | 404,745 | -0.11(-1.39%) |
Aug 19, 2022 | 8.330 | 8.450 | 7.750 | 7.900 | 587,938 | -0.63(-7.39%) |
Aug 18, 2022 | 7.530 | 8.580 | 7.250 | 8.530 | 833,634 | +1.12(+15.11%) |
Aug 17, 2022 | 7.060 | 7.750 | 7.020 | 7.410 | 687,948 | +0.13(+1.79%) |
Aug 16, 2022 | 8.640 | 9.330 | 7.100 | 7.280 | 2,803,289 | -0.54(-6.91%) |
Aug 15, 2022 | 8.420 | 8.450 | 7.750 | 7.820 | 258,039 | -0.59(-7.02%) |
Aug 12, 2022 | 7.640 | 8.540 | 7.630 | 8.410 | 275,567 | +0.84(+11.10%) |
Aug 11, 2022 | 6.920 | 8.115 | 6.860 | 7.570 | 548,909 | -0.19(-2.45%) |
Aug 10, 2022 | 7.660 | 7.810 | 7.450 | 7.760 | 399,358 | +0.36(+4.86%) |
Aug 09, 2022 | 7.530 | 7.620 | 7.100 | 7.400 | 340,709 | -0.27(-3.52%) |
Aug 08, 2022 | 8.170 | 8.360 | 7.640 | 7.670 | 829,212 | -0.56(-6.80%) |
Aug 05, 2022 | 6.980 | 8.320 | 6.720 | 8.230 | 1,226,212 | +1.06(+14.78%) |
Aug 04, 2022 | 6.370 | 7.440 | 6.270 | 7.170 | 470,227 | +0.86(+13.63%) |
Aug 03, 2022 | 6.020 | 6.500 | 6.020 | 6.310 | 325,317 | +0.43(+7.31%) |
Aug 02, 2022 | 5.600 | 6.040 | 5.540 | 5.880 | 274,387 | +0.26(+4.63%) |
Aug 01, 2022 | 5.880 | 5.990 | 5.527 | 5.620 | 263,949 | -0.26(-4.42%) |
Jul 29, 2022 | 6.260 | 6.410 | 5.685 | 5.880 | 304,896 | -0.37(-5.92%) |
Jul 28, 2022 | 6.170 | 6.410 | 5.660 | 6.250 | 965,778 | +0.04(+0.64%) |
Jul 27, 2022 | 6.190 | 6.240 | 5.930 | 6.210 | 279,681 | +0.06(+0.98%) |
Jul 26, 2022 | 5.950 | 6.190 | 5.680 | 6.150 | 216,182 | +0.18(+3.02%) |
Jul 25, 2022 | 5.650 | 5.980 | 5.480 | 5.970 | 228,994 | +0.36(+6.42%) |
Jul 22, 2022 | 5.880 | 5.880 | 5.390 | 5.610 | 305,943 | -0.19(-3.28%) |
Jul 21, 2022 | 5.890 | 5.950 | 5.710 | 5.800 | 122,897 | -0.12(-2.03%) |
Jul 20, 2022 | 5.640 | 6.060 | 5.490 | 5.920 | 315,281 | +0.35(+6.28%) |
Jul 19, 2022 | 5.270 | 5.640 | 5.230 | 5.570 | 352,623 | +0.40(+7.74%) |
Jul 18, 2022 | 5.460 | 5.670 | 5.090 | 5.170 | 207,335 | -0.22(-4.08%) |
Jul 15, 2022 | 5.290 | 5.410 | 4.980 | 5.390 | 269,422 | +0.23(+4.46%) |
Jul 14, 2022 | 5.140 | 5.270 | 4.920 | 5.160 | 477,137 | -0.09(-1.71%) |
Jul 13, 2022 | 5.130 | 5.470 | 5.040 | 5.250 | 519,543 | +0.00(+0.00%) |
Jul 12, 2022 | 5.050 | 5.630 | 5.000 | 5.250 | 1,029,155 | -0.44(-7.73%) |
Jul 11, 2022 | 5.850 | 5.860 | 5.580 | 5.690 | 182,057 | -0.24(-4.05%) |
Jul 08, 2022 | 5.760 | 6.050 | 5.670 | 5.930 | 330,017 | +0.06(+1.02%) |
Jul 07, 2022 | 5.400 | 5.915 | 5.190 | 5.870 | 405,250 | +0.50(+9.31%) |
Jul 06, 2022 | 5.121 | 5.630 | 5.121 | 5.370 | 497,573 | -0.11(-2.01%) |
Jul 05, 2022 | 4.870 | 5.510 | 4.810 | 5.480 | 432,164 | +0.56(+11.38%) |
Jul 01, 2022 | 4.920 | 5.080 | 4.770 | 4.920 | 392,215 | +0.02(+0.41%) |
Jun 30, 2022 | 4.840 | 5.020 | 4.660 | 4.900 | 477,799 | -0.05(-1.01%) |
Jun 29, 2022 | 4.840 | 4.990 | 4.670 | 4.950 | 430,697 | +0.10(+2.06%) |
Jun 28, 2022 | 5.240 | 5.300 | 4.805 | 4.850 | 638,947 | -0.37(-7.09%) |
Jun 27, 2022 | 5.120 | 5.280 | 4.890 | 5.220 | 536,548 | +0.08(+1.56%) |
Jun 24, 2022 | 5.130 | 5.240 | 4.960 | 5.140 | 1,103,717 | +0.03(+0.59%) |
Jun 23, 2022 | 4.960 | 5.140 | 4.830 | 5.110 | 509,873 | +0.19(+3.86%) |
Jun 22, 2022 | 4.460 | 5.150 | 4.460 | 4.920 | 785,205 | +0.43(+9.58%) |
Jun 21, 2022 | 4.670 | 4.980 | 4.480 | 4.490 | 486,676 | -0.10(-2.18%) |
Jun 17, 2022 | 4.360 | 4.910 | 4.320 | 4.590 | 864,362 | +0.23(+5.28%) |
Jun 16, 2022 | 4.270 | 4.450 | 4.083 | 4.360 | 607,406 | -0.05(-1.13%) |
Jun 15, 2022 | 4.090 | 4.450 | 4.080 | 4.410 | 943,724 | +0.14(+3.28%) |
Jun 14, 2022 | 4.110 | 4.430 | 4.000 | 4.270 | 650,724 | +0.07(+1.67%) |
Jun 13, 2022 | 4.580 | 4.680 | 4.130 | 4.200 | 1,774,703 | -0.72(-14.63%) |
Jun 10, 2022 | 6.680 | 6.800 | 3.210 | 4.920 | 8,414,570 | -3.17(-39.18%) |
Jun 09, 2022 | 8.170 | 8.430 | 7.910 | 8.090 | 639,167 | -0.21(-2.53%) |
Jun 08, 2022 | 8.010 | 8.690 | 7.970 | 8.300 | 665,899 | +0.24(+2.98%) |
Jun 07, 2022 | 7.400 | 8.350 | 7.380 | 8.060 | 1,255,215 | +0.53(+7.04%) |
Jun 06, 2022 | 8.280 | 8.600 | 7.510 | 7.530 | 576,233 | -0.44(-5.52%) |
Jun 03, 2022 | 7.500 | 8.050 | 7.360 | 7.970 | 356,249 | +0.45(+5.98%) |
Jun 02, 2022 | 6.900 | 7.955 | 6.630 | 7.520 | 1,205,694 | +0.60(+8.67%) |