Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.290 | 8.450 | 8.230 | 8.260 | 178,350 | +0.04(+0.49%) |
Aug 30, 2022 | 8.310 | 8.520 | 7.940 | 8.220 | 251,634 | -0.09(-1.08%) |
Aug 29, 2022 | 8.260 | 8.460 | 8.190 | 8.310 | 216,329 | -0.04(-0.48%) |
Aug 26, 2022 | 8.830 | 8.830 | 8.180 | 8.350 | 195,853 | -0.43(-4.90%) |
Aug 25, 2022 | 8.770 | 9.020 | 8.670 | 8.780 | 123,394 | +0.02(+0.23%) |
Aug 24, 2022 | 8.640 | 9.080 | 8.630 | 8.760 | 188,898 | +0.15(+1.74%) |
Aug 23, 2022 | 8.270 | 8.751 | 8.200 | 8.610 | 179,378 | +0.27(+3.24%) |
Aug 22, 2022 | 8.870 | 8.930 | 8.240 | 8.340 | 290,503 | -0.63(-7.02%) |
Aug 19, 2022 | 9.190 | 9.200 | 8.910 | 8.970 | 259,558 | -0.33(-3.55%) |
Aug 18, 2022 | 9.400 | 9.494 | 8.970 | 9.300 | 230,361 | -0.11(-1.17%) |
Aug 17, 2022 | 9.560 | 9.659 | 9.180 | 9.410 | 217,504 | -0.25(-2.59%) |
Aug 16, 2022 | 9.750 | 9.890 | 9.444 | 9.660 | 335,773 | +0.00(+0.00%) |
Aug 15, 2022 | 9.050 | 9.750 | 9.050 | 9.660 | 320,308 | +0.51(+5.57%) |
Aug 12, 2022 | 8.940 | 9.310 | 8.940 | 9.150 | 512,767 | +0.22(+2.46%) |
Aug 11, 2022 | 9.310 | 9.360 | 8.730 | 8.930 | 210,419 | -0.36(-3.88%) |
Aug 10, 2022 | 8.830 | 9.465 | 8.720 | 9.290 | 304,471 | +0.60(+6.90%) |
Aug 09, 2022 | 8.440 | 8.780 | 8.400 | 8.690 | 354,667 | +0.08(+0.93%) |
Aug 08, 2022 | 8.880 | 9.000 | 8.340 | 8.610 | 400,869 | -0.14(-1.60%) |
Aug 05, 2022 | 8.730 | 9.496 | 8.630 | 8.750 | 728,707 | -0.90(-9.33%) |
Aug 04, 2022 | 9.440 | 9.725 | 9.130 | 9.650 | 361,201 | +0.33(+3.54%) |
Aug 03, 2022 | 9.050 | 9.480 | 9.050 | 9.320 | 246,612 | +0.29(+3.21%) |
Aug 02, 2022 | 8.410 | 9.210 | 8.410 | 9.030 | 233,584 | +0.62(+7.37%) |
Aug 01, 2022 | 8.620 | 8.750 | 8.340 | 8.410 | 206,057 | -0.28(-3.22%) |
Jul 29, 2022 | 8.940 | 8.940 | 8.400 | 8.690 | 202,292 | -0.15(-1.70%) |
Jul 28, 2022 | 8.900 | 8.900 | 8.260 | 8.840 | 290,631 | -0.08(-0.90%) |
Jul 27, 2022 | 8.870 | 8.970 | 8.553 | 8.920 | 216,444 | +0.22(+2.53%) |
Jul 26, 2022 | 8.410 | 8.790 | 8.175 | 8.700 | 171,737 | +0.21(+2.47%) |
Jul 25, 2022 | 8.540 | 8.580 | 8.330 | 8.490 | 91,915 | +0.05(+0.59%) |
Jul 22, 2022 | 8.770 | 8.770 | 8.330 | 8.440 | 251,841 | -0.24(-2.76%) |
Jul 21, 2022 | 8.650 | 8.770 | 8.554 | 8.680 | 115,538 | -0.01(-0.12%) |
Jul 20, 2022 | 8.490 | 8.845 | 8.490 | 8.690 | 200,640 | +0.20(+2.36%) |
Jul 19, 2022 | 8.180 | 8.750 | 8.140 | 8.490 | 146,648 | +0.36(+4.43%) |
Jul 18, 2022 | 8.480 | 8.560 | 8.010 | 8.130 | 175,849 | -0.24(-2.87%) |
Jul 15, 2022 | 8.670 | 8.670 | 8.180 | 8.370 | 197,290 | -0.12(-1.41%) |
Jul 14, 2022 | 8.640 | 8.800 | 8.450 | 8.490 | 144,234 | -0.19(-2.19%) |
Jul 13, 2022 | 8.290 | 9.120 | 8.290 | 8.680 | 428,982 | +0.18(+2.12%) |
Jul 12, 2022 | 8.720 | 8.720 | 7.840 | 8.500 | 361,296 | -0.11(-1.28%) |
Jul 11, 2022 | 8.530 | 8.760 | 8.170 | 8.610 | 325,462 | +0.00(+0.00%) |
Jul 08, 2022 | 7.850 | 8.620 | 7.800 | 8.610 | 617,792 | +0.61(+7.62%) |
Jul 07, 2022 | 6.920 | 8.030 | 6.820 | 8.000 | 551,778 | +1.17(+17.13%) |
Jul 06, 2022 | 6.730 | 6.850 | 6.580 | 6.830 | 198,177 | +0.17(+2.55%) |
Jul 05, 2022 | 6.220 | 6.690 | 6.220 | 6.660 | 310,726 | +0.26(+4.06%) |
Jul 01, 2022 | 6.280 | 6.470 | 6.160 | 6.400 | 231,622 | +0.10(+1.59%) |
Jun 30, 2022 | 6.120 | 6.500 | 6.060 | 6.300 | 288,204 | +0.04(+0.64%) |
Jun 29, 2022 | 5.930 | 6.280 | 5.860 | 6.260 | 307,632 | +0.34(+5.74%) |
Jun 28, 2022 | 6.360 | 6.390 | 5.920 | 5.920 | 240,759 | -0.51(-7.93%) |
Jun 27, 2022 | 6.300 | 6.550 | 6.090 | 6.430 | 331,179 | +0.19(+3.04%) |
Jun 24, 2022 | 6.150 | 6.490 | 6.140 | 6.240 | 1,434,269 | +0.14(+2.30%) |
Jun 23, 2022 | 5.880 | 6.110 | 5.685 | 6.100 | 210,018 | +0.26(+4.45%) |
Jun 22, 2022 | 5.560 | 6.030 | 5.560 | 5.840 | 288,335 | +0.19(+3.36%) |
Jun 21, 2022 | 5.700 | 6.000 | 5.510 | 5.650 | 397,070 | +0.01(+0.18%) |
Jun 17, 2022 | 5.290 | 5.840 | 5.290 | 5.640 | 655,085 | +0.42(+8.05%) |
Jun 16, 2022 | 5.210 | 5.310 | 4.990 | 5.220 | 245,186 | -0.15(-2.79%) |
Jun 15, 2022 | 4.990 | 5.380 | 4.890 | 5.370 | 623,854 | +0.38(+7.62%) |
Jun 14, 2022 | 5.340 | 5.340 | 4.980 | 4.990 | 301,764 | -0.26(-4.95%) |
Jun 13, 2022 | 5.530 | 5.530 | 5.230 | 5.250 | 210,550 | -0.39(-6.91%) |
Jun 10, 2022 | 5.660 | 5.700 | 5.410 | 5.640 | 301,079 | -0.17(-2.93%) |
Jun 09, 2022 | 6.200 | 6.200 | 5.780 | 5.810 | 331,623 | -0.37(-5.99%) |
Jun 08, 2022 | 6.430 | 6.770 | 6.040 | 6.180 | 682,278 | +0.06(+0.98%) |
Jun 07, 2022 | 6.140 | 6.270 | 6.060 | 6.120 | 330,663 | -0.05(-0.81%) |
Jun 06, 2022 | 6.690 | 6.780 | 6.085 | 6.170 | 329,818 | -0.45(-6.80%) |
Jun 03, 2022 | 6.610 | 6.820 | 6.510 | 6.620 | 355,962 | +0.00(+0.00%) |
Jun 02, 2022 | 6.600 | 6.690 | 6.400 | 6.620 | 307,454 | -0.01(-0.15%) |