Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.320 | 7.450 | 7.140 | 7.410 | 145,192 | +0.08(+1.09%) |
Aug 30, 2022 | 7.630 | 7.680 | 7.280 | 7.330 | 41,715 | -0.31(-4.06%) |
Aug 29, 2022 | 7.370 | 7.740 | 7.370 | 7.640 | 39,105 | +0.15(+2.00%) |
Aug 26, 2022 | 7.660 | 7.700 | 7.430 | 7.490 | 90,702 | -0.10(-1.32%) |
Aug 25, 2022 | 7.290 | 7.610 | 7.290 | 7.590 | 59,925 | +0.28(+3.83%) |
Aug 24, 2022 | 7.270 | 7.400 | 7.225 | 7.310 | 46,944 | +0.04(+0.55%) |
Aug 23, 2022 | 7.410 | 7.480 | 7.250 | 7.270 | 42,222 | -0.13(-1.76%) |
Aug 22, 2022 | 7.490 | 7.560 | 7.310 | 7.400 | 52,175 | -0.20(-2.63%) |
Aug 19, 2022 | 7.670 | 7.670 | 7.360 | 7.600 | 79,018 | -0.17(-2.19%) |
Aug 18, 2022 | 7.440 | 7.860 | 7.270 | 7.770 | 108,148 | +0.26(+3.46%) |
Aug 17, 2022 | 7.700 | 7.700 | 7.370 | 7.510 | 66,125 | -0.24(-3.10%) |
Aug 16, 2022 | 7.830 | 7.830 | 7.630 | 7.750 | 46,238 | -0.11(-1.40%) |
Aug 15, 2022 | 7.810 | 7.910 | 7.510 | 7.860 | 31,783 | -0.04(-0.51%) |
Aug 12, 2022 | 7.860 | 7.900 | 7.710 | 7.900 | 74,616 | +0.08(+1.02%) |
Aug 11, 2022 | 7.840 | 8.080 | 7.770 | 7.820 | 46,117 | +0.07(+0.90%) |
Aug 10, 2022 | 7.310 | 7.770 | 7.280 | 7.750 | 76,729 | +0.55(+7.64%) |
Aug 09, 2022 | 7.270 | 7.330 | 7.100 | 7.200 | 59,102 | -0.15(-2.04%) |
Aug 08, 2022 | 7.400 | 7.710 | 7.290 | 7.350 | 131,822 | -0.05(-0.68%) |
Aug 05, 2022 | 7.300 | 7.540 | 7.160 | 7.400 | 185,021 | +0.03(+0.41%) |
Aug 04, 2022 | 7.870 | 7.883 | 7.310 | 7.370 | 235,261 | -0.63(-7.87%) |
Aug 03, 2022 | 8.090 | 8.140 | 7.940 | 8.000 | 134,695 | -0.07(-0.87%) |
Aug 02, 2022 | 8.020 | 8.220 | 8.020 | 8.070 | 36,806 | +0.06(+0.75%) |
Aug 01, 2022 | 8.380 | 8.380 | 7.860 | 8.010 | 73,225 | -0.46(-5.43%) |
Jul 29, 2022 | 8.450 | 8.544 | 8.320 | 8.470 | 44,299 | -0.01(-0.12%) |
Jul 28, 2022 | 8.380 | 8.530 | 8.240 | 8.480 | 54,916 | +0.07(+0.83%) |
Jul 27, 2022 | 8.310 | 8.430 | 8.075 | 8.410 | 40,742 | +0.31(+3.83%) |
Jul 26, 2022 | 8.190 | 8.220 | 8.060 | 8.100 | 37,530 | -0.09(-1.10%) |
Jul 25, 2022 | 8.150 | 8.220 | 8.060 | 8.190 | 31,300 | +0.09(+1.11%) |
Jul 22, 2022 | 8.550 | 8.580 | 8.060 | 8.100 | 52,481 | -0.41(-4.82%) |
Jul 21, 2022 | 8.290 | 8.530 | 8.290 | 8.510 | 52,360 | +0.22(+2.65%) |
Jul 20, 2022 | 8.160 | 8.360 | 8.160 | 8.290 | 58,993 | +0.16(+1.97%) |
Jul 19, 2022 | 7.900 | 8.155 | 7.900 | 8.130 | 55,892 | +0.27(+3.44%) |
Jul 18, 2022 | 8.010 | 8.010 | 7.800 | 7.860 | 42,132 | -0.01(-0.13%) |
Jul 15, 2022 | 7.600 | 7.880 | 7.550 | 7.870 | 86,642 | +0.42(+5.64%) |
Jul 14, 2022 | 7.460 | 7.500 | 7.330 | 7.450 | 48,979 | -0.05(-0.67%) |
Jul 13, 2022 | 7.600 | 7.655 | 7.430 | 7.500 | 61,396 | -0.20(-2.60%) |
Jul 12, 2022 | 7.980 | 7.980 | 7.680 | 7.700 | 62,217 | -0.25(-3.14%) |
Jul 11, 2022 | 8.050 | 8.050 | 7.510 | 7.950 | 57,980 | -0.15(-1.85%) |
Jul 08, 2022 | 8.120 | 8.370 | 8.030 | 8.100 | 72,673 | -0.06(-0.74%) |
Jul 07, 2022 | 7.840 | 8.220 | 7.840 | 8.160 | 69,032 | +0.31(+3.95%) |
Jul 06, 2022 | 8.010 | 8.110 | 7.820 | 7.850 | 74,497 | -0.14(-1.75%) |
Jul 05, 2022 | 7.890 | 8.110 | 7.830 | 7.990 | 88,217 | +0.05(+0.63%) |
Jul 01, 2022 | 7.760 | 7.960 | 7.670 | 7.940 | 116,727 | +0.16(+2.06%) |
Jun 30, 2022 | 7.640 | 7.780 | 7.370 | 7.780 | 83,477 | +0.01(+0.13%) |
Jun 29, 2022 | 7.950 | 7.960 | 7.600 | 7.770 | 88,807 | -0.22(-2.75%) |
Jun 28, 2022 | 8.000 | 8.070 | 7.880 | 7.990 | 165,564 | -0.03(-0.37%) |
Jun 27, 2022 | 8.410 | 8.430 | 7.920 | 8.020 | 79,197 | -0.32(-3.84%) |
Jun 24, 2022 | 8.120 | 8.530 | 8.120 | 8.340 | 372,895 | +0.26(+3.22%) |
Jun 23, 2022 | 8.050 | 8.440 | 7.870 | 8.080 | 262,983 | -0.50(-5.83%) |
Jun 22, 2022 | 8.470 | 8.700 | 8.470 | 8.580 | 68,121 | +0.03(+0.35%) |
Jun 21, 2022 | 8.610 | 8.735 | 8.480 | 8.550 | 78,437 | +0.07(+0.83%) |
Jun 17, 2022 | 8.190 | 8.625 | 8.190 | 8.480 | 244,755 | +0.29(+3.54%) |
Jun 16, 2022 | 8.400 | 8.400 | 8.050 | 8.190 | 163,231 | -0.35(-4.10%) |
Jun 15, 2022 | 8.360 | 8.580 | 8.270 | 8.540 | 133,735 | +0.24(+2.89%) |
Jun 14, 2022 | 8.840 | 8.840 | 8.280 | 8.300 | 339,242 | -0.52(-5.90%) |
Jun 13, 2022 | 8.890 | 9.000 | 8.560 | 8.820 | 118,005 | -0.36(-3.92%) |
Jun 10, 2022 | 9.350 | 9.430 | 9.070 | 9.180 | 89,816 | -0.35(-3.67%) |
Jun 09, 2022 | 9.740 | 9.740 | 9.380 | 9.530 | 73,616 | -0.28(-2.85%) |
Jun 08, 2022 | 9.700 | 9.920 | 9.600 | 9.810 | 189,022 | +0.04(+0.41%) |
Jun 07, 2022 | 9.300 | 9.810 | 9.300 | 9.770 | 95,706 | +0.36(+3.83%) |
Jun 06, 2022 | 9.320 | 9.900 | 9.310 | 9.410 | 123,596 | +0.20(+2.17%) |
Jun 03, 2022 | 9.260 | 9.260 | 9.035 | 9.210 | 81,216 | -0.13(-1.39%) |
Jun 02, 2022 | 9.170 | 9.340 | 9.170 | 9.340 | 90,366 | +0.17(+1.85%) |