Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.608 | 6.667 | 6.445 | 6.637 | 1,050,141 | +0.05(+0.79%) |
Aug 30, 2022 | 6.719 | 6.808 | 6.534 | 6.586 | 348,686 | -0.09(-1.33%) |
Aug 29, 2022 | 6.689 | 6.793 | 6.608 | 6.674 | 279,023 | -0.01(-0.22%) |
Aug 26, 2022 | 7.119 | 7.149 | 6.578 | 6.689 | 272,813 | -0.44(-6.23%) |
Aug 25, 2022 | 7.208 | 7.208 | 7.071 | 7.134 | 238,633 | +0.01(+0.10%) |
Aug 24, 2022 | 7.045 | 7.223 | 7.045 | 7.126 | 246,712 | +0.02(+0.31%) |
Aug 23, 2022 | 7.186 | 7.252 | 7.067 | 7.104 | 365,376 | -0.15(-2.04%) |
Aug 22, 2022 | 7.334 | 7.356 | 7.119 | 7.252 | 282,281 | -0.17(-2.30%) |
Aug 19, 2022 | 7.452 | 7.452 | 7.304 | 7.423 | 243,525 | -0.10(-1.28%) |
Aug 18, 2022 | 7.400 | 7.586 | 7.393 | 7.519 | 143,840 | +0.04(+0.59%) |
Aug 17, 2022 | 7.460 | 7.549 | 7.371 | 7.475 | 259,696 | -0.07(-0.88%) |
Aug 16, 2022 | 7.549 | 7.586 | 7.400 | 7.541 | 211,263 | -0.06(-0.78%) |
Aug 15, 2022 | 7.637 | 7.730 | 7.437 | 7.600 | 463,314 | -0.02(-0.29%) |
Aug 12, 2022 | 7.556 | 7.623 | 7.504 | 7.623 | 324,886 | +0.07(+0.88%) |
Aug 11, 2022 | 7.726 | 7.726 | 7.445 | 7.556 | 577,414 | -0.19(-2.49%) |
Aug 10, 2022 | 8.415 | 8.530 | 7.578 | 7.749 | 707,281 | +0.10(+1.26%) |
Aug 09, 2022 | 7.660 | 7.704 | 7.519 | 7.652 | 299,393 | -0.07(-0.96%) |
Aug 08, 2022 | 7.749 | 7.771 | 7.630 | 7.726 | 184,504 | +0.05(+0.68%) |
Aug 05, 2022 | 7.652 | 7.815 | 7.452 | 7.675 | 184,106 | -0.17(-2.17%) |
Aug 04, 2022 | 7.867 | 7.904 | 7.723 | 7.845 | 206,906 | +0.04(+0.57%) |
Aug 03, 2022 | 7.549 | 7.845 | 7.512 | 7.800 | 284,214 | +0.37(+4.99%) |
Aug 02, 2022 | 7.126 | 7.445 | 7.093 | 7.430 | 298,387 | +0.30(+4.26%) |
Aug 01, 2022 | 7.023 | 7.149 | 6.904 | 7.126 | 257,699 | +0.01(+0.10%) |
Jul 29, 2022 | 7.112 | 7.259 | 6.988 | 7.119 | 294,534 | -0.02(-0.31%) |
Jul 28, 2022 | 7.223 | 7.252 | 6.897 | 7.141 | 215,360 | +0.01(+0.21%) |
Jul 27, 2022 | 7.230 | 7.230 | 6.919 | 7.126 | 238,476 | +0.01(+0.21%) |
Jul 26, 2022 | 7.260 | 7.260 | 7.008 | 7.112 | 139,871 | -0.13(-1.74%) |
Jul 25, 2022 | 7.341 | 7.356 | 7.149 | 7.237 | 226,755 | -0.09(-1.21%) |
Jul 22, 2022 | 7.497 | 7.593 | 7.260 | 7.326 | 153,084 | -0.19(-2.47%) |
Jul 21, 2022 | 7.371 | 7.512 | 7.349 | 7.512 | 181,183 | +0.05(+0.70%) |
Jul 20, 2022 | 7.252 | 7.637 | 7.223 | 7.460 | 245,661 | +0.27(+3.81%) |
Jul 19, 2022 | 7.082 | 7.223 | 6.852 | 7.186 | 260,205 | +0.27(+3.85%) |
Jul 18, 2022 | 7.082 | 7.215 | 6.830 | 6.919 | 191,896 | -0.04(-0.53%) |
Jul 15, 2022 | 6.941 | 7.015 | 6.749 | 6.956 | 202,358 | +0.17(+2.51%) |
Jul 14, 2022 | 6.897 | 6.941 | 6.704 | 6.786 | 216,312 | -0.22(-3.17%) |
Jul 13, 2022 | 7.134 | 7.163 | 6.949 | 7.008 | 239,716 | -0.30(-4.15%) |
Jul 12, 2022 | 7.408 | 7.534 | 7.223 | 7.312 | 285,533 | -0.01(-0.10%) |
Jul 11, 2022 | 7.682 | 7.682 | 7.282 | 7.319 | 187,629 | -0.36(-4.73%) |
Jul 08, 2022 | 7.563 | 7.815 | 7.504 | 7.682 | 320,531 | -0.04(-0.48%) |
Jul 07, 2022 | 7.689 | 7.841 | 7.630 | 7.719 | 157,906 | +0.12(+1.56%) |
Jul 06, 2022 | 7.660 | 7.712 | 7.519 | 7.600 | 185,312 | -0.05(-0.68%) |
Jul 05, 2022 | 7.134 | 7.667 | 7.134 | 7.652 | 391,144 | +0.32(+4.34%) |
Jul 01, 2022 | 7.067 | 7.363 | 6.963 | 7.334 | 323,501 | +0.30(+4.32%) |
Jun 30, 2022 | 7.526 | 7.541 | 6.934 | 7.030 | 401,846 | -0.53(-7.05%) |
Jun 29, 2022 | 7.845 | 7.845 | 7.423 | 7.563 | 385,735 | -0.22(-2.85%) |
Jun 28, 2022 | 8.289 | 8.349 | 7.741 | 7.786 | 298,015 | -0.53(-6.41%) |
Jun 27, 2022 | 8.845 | 8.845 | 8.260 | 8.319 | 341,554 | -0.49(-5.55%) |
Jun 24, 2022 | 8.763 | 9.186 | 8.704 | 8.808 | 3,085,629 | +0.01(+0.17%) |
Jun 23, 2022 | 8.682 | 8.934 | 8.563 | 8.793 | 476,087 | +0.21(+2.42%) |
Jun 22, 2022 | 7.956 | 8.615 | 7.956 | 8.586 | 369,255 | +0.43(+5.27%) |
Jun 21, 2022 | 8.171 | 8.519 | 8.156 | 8.156 | 321,158 | +0.01(+0.09%) |
Jun 17, 2022 | 7.489 | 8.149 | 7.475 | 8.149 | 458,261 | +0.54(+7.11%) |
Jun 16, 2022 | 7.838 | 7.912 | 7.475 | 7.608 | 271,451 | -0.39(-4.82%) |
Jun 15, 2022 | 7.645 | 8.082 | 7.512 | 7.993 | 375,588 | +0.47(+6.31%) |
Jun 14, 2022 | 7.615 | 7.656 | 7.282 | 7.519 | 476,402 | -0.09(-1.17%) |
Jun 13, 2022 | 8.652 | 8.778 | 7.475 | 7.608 | 539,819 | -1.29(-14.49%) |
Jun 10, 2022 | 8.852 | 8.978 | 8.797 | 8.897 | 354,945 | -0.01(-0.17%) |
Jun 09, 2022 | 8.912 | 9.030 | 8.712 | 8.912 | 448,709 | -0.10(-1.07%) |
Jun 08, 2022 | 9.430 | 9.588 | 8.963 | 9.008 | 372,437 | -0.33(-3.57%) |
Jun 07, 2022 | 9.260 | 9.393 | 9.208 | 9.341 | 381,044 | +0.08(+0.88%) |
Jun 06, 2022 | 9.549 | 9.734 | 9.149 | 9.260 | 311,773 | -0.15(-1.57%) |
Jun 03, 2022 | 9.319 | 9.438 | 9.126 | 9.408 | 302,413 | -0.10(-1.01%) |
Jun 02, 2022 | 9.378 | 9.675 | 9.341 | 9.504 | 355,073 | +0.04(+0.39%) |