Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 8.503 | 8.541 | 8.410 | 8.469 | 126,069 | +0.08(+0.90%) |
Aug 30, 2022 | 8.545 | 8.562 | 8.360 | 8.394 | 153,993 | -0.12(-1.38%) |
Aug 29, 2022 | 8.495 | 8.591 | 8.495 | 8.511 | 132,072 | -0.07(-0.78%) |
Aug 26, 2022 | 8.713 | 8.719 | 8.570 | 8.579 | 115,314 | -0.13(-1.45%) |
Aug 25, 2022 | 8.696 | 8.730 | 8.663 | 8.705 | 107,395 | +0.01(+0.10%) |
Aug 24, 2022 | 8.579 | 8.711 | 8.570 | 8.696 | 142,639 | +0.08(+0.88%) |
Aug 23, 2022 | 8.671 | 8.738 | 8.595 | 8.621 | 220,870 | -0.11(-1.25%) |
Aug 22, 2022 | 8.839 | 8.890 | 8.688 | 8.730 | 193,580 | -0.11(-1.26%) |
Aug 19, 2022 | 8.875 | 8.900 | 8.816 | 8.841 | 192,154 | -0.07(-0.75%) |
Aug 18, 2022 | 8.900 | 8.984 | 8.842 | 8.908 | 162,868 | -0.02(-0.19%) |
Aug 17, 2022 | 8.925 | 8.958 | 8.858 | 8.925 | 129,539 | -0.05(-0.56%) |
Aug 16, 2022 | 9.000 | 9.017 | 8.925 | 8.975 | 129,670 | -0.01(-0.09%) |
Aug 15, 2022 | 8.967 | 9.025 | 8.933 | 8.984 | 223,967 | +0.05(+0.56%) |
Aug 12, 2022 | 8.967 | 9.004 | 8.906 | 8.933 | 120,113 | +0.06(+0.66%) |
Aug 11, 2022 | 9.009 | 9.009 | 8.850 | 8.875 | 142,022 | -0.02(-0.19%) |
Aug 10, 2022 | 8.850 | 8.942 | 8.850 | 8.892 | 211,807 | +0.09(+1.04%) |
Aug 09, 2022 | 8.867 | 8.867 | 8.775 | 8.800 | 93,957 | -0.04(-0.47%) |
Aug 08, 2022 | 8.875 | 8.925 | 8.833 | 8.841 | 142,254 | -0.03(-0.38%) |
Aug 05, 2022 | 8.808 | 8.925 | 8.775 | 8.875 | 104,573 | +0.09(+1.05%) |
Aug 04, 2022 | 8.883 | 8.967 | 8.750 | 8.783 | 188,731 | -0.08(-0.85%) |
Aug 03, 2022 | 8.875 | 8.933 | 8.833 | 8.858 | 139,285 | +0.03(+0.38%) |
Aug 02, 2022 | 8.917 | 8.984 | 8.791 | 8.825 | 138,564 | -0.14(-1.58%) |
Aug 01, 2022 | 9.276 | 9.351 | 8.958 | 8.967 | 218,214 | -0.07(-0.74%) |
Jul 29, 2022 | 8.958 | 9.192 | 8.933 | 9.034 | 202,916 | +0.13(+1.41%) |
Jul 28, 2022 | 9.276 | 9.276 | 8.900 | 8.908 | 255,827 | -0.28(-3.00%) |
Jul 27, 2022 | 9.226 | 9.276 | 9.163 | 9.184 | 135,664 | +0.03(+0.37%) |
Jul 26, 2022 | 9.009 | 9.184 | 9.000 | 9.151 | 147,841 | +0.08(+0.92%) |
Jul 25, 2022 | 9.134 | 9.134 | 8.858 | 9.067 | 197,838 | -0.02(-0.18%) |
Jul 22, 2022 | 9.117 | 9.167 | 9.034 | 9.084 | 93,928 | +0.01(+0.09%) |
Jul 21, 2022 | 9.067 | 9.126 | 8.933 | 9.075 | 117,027 | -0.00(-0.02%) |
Jul 20, 2022 | 9.053 | 9.202 | 9.003 | 9.078 | 211,806 | +0.04(+0.46%) |
Jul 19, 2022 | 8.862 | 9.065 | 8.845 | 9.036 | 165,777 | +0.22(+2.45%) |
Jul 18, 2022 | 8.945 | 8.961 | 8.795 | 8.820 | 156,851 | +0.02(+0.19%) |
Jul 15, 2022 | 8.704 | 8.820 | 8.579 | 8.803 | 103,127 | +0.23(+2.71%) |
Jul 14, 2022 | 8.529 | 8.596 | 8.446 | 8.571 | 97,090 | -0.08(-0.96%) |
Jul 13, 2022 | 8.679 | 8.762 | 8.554 | 8.654 | 279,785 | -0.05(-0.57%) |
Jul 12, 2022 | 8.729 | 8.887 | 8.637 | 8.704 | 189,726 | -0.12(-1.41%) |
Jul 11, 2022 | 8.612 | 8.870 | 8.574 | 8.828 | 260,999 | +0.21(+2.41%) |
Jul 08, 2022 | 8.679 | 8.696 | 8.538 | 8.621 | 90,910 | -0.02(-0.29%) |
Jul 07, 2022 | 8.438 | 8.656 | 8.438 | 8.646 | 135,632 | +0.23(+2.76%) |
Jul 06, 2022 | 8.496 | 8.496 | 8.322 | 8.413 | 105,535 | -0.01(-0.10%) |
Jul 05, 2022 | 8.413 | 8.447 | 8.189 | 8.421 | 287,063 | -0.07(-0.88%) |
Jul 01, 2022 | 8.388 | 8.505 | 8.347 | 8.496 | 213,307 | +0.12(+1.39%) |
Jun 30, 2022 | 8.189 | 8.480 | 8.181 | 8.380 | 207,832 | +0.13(+1.61%) |
Jun 29, 2022 | 8.338 | 8.463 | 8.172 | 8.247 | 137,480 | -0.10(-1.19%) |
Jun 28, 2022 | 8.463 | 8.560 | 8.338 | 8.347 | 148,980 | -0.02(-0.30%) |
Jun 27, 2022 | 8.164 | 8.397 | 8.122 | 8.372 | 219,632 | +0.27(+3.28%) |
Jun 24, 2022 | 7.915 | 8.139 | 7.915 | 8.106 | 168,225 | +0.21(+2.63%) |
Jun 23, 2022 | 7.973 | 8.106 | 7.832 | 7.898 | 282,774 | -0.09(-1.14%) |
Jun 22, 2022 | 8.031 | 8.114 | 7.981 | 7.990 | 185,510 | -0.13(-1.64%) |
Jun 21, 2022 | 8.297 | 8.313 | 8.073 | 8.122 | 306,851 | +0.06(+0.80%) |
Jun 17, 2022 | 7.967 | 8.207 | 7.935 | 8.058 | 1,278,130 | +0.15(+1.88%) |
Jun 16, 2022 | 8.273 | 8.273 | 7.868 | 7.910 | 526,432 | -0.44(-5.24%) |
Jun 15, 2022 | 8.256 | 8.446 | 8.124 | 8.347 | 374,924 | +0.20(+2.43%) |
Jun 14, 2022 | 8.322 | 8.322 | 8.042 | 8.149 | 667,910 | -0.11(-1.30%) |
Jun 13, 2022 | 8.899 | 8.910 | 8.182 | 8.256 | 758,141 | -0.80(-8.83%) |
Jun 10, 2022 | 9.073 | 9.081 | 8.825 | 9.056 | 312,086 | +0.02(+0.27%) |
Jun 09, 2022 | 9.254 | 9.254 | 9.023 | 9.031 | 198,840 | -0.10(-1.08%) |
Jun 08, 2022 | 9.279 | 9.279 | 9.081 | 9.130 | 163,726 | -0.15(-1.60%) |
Jun 07, 2022 | 9.262 | 9.328 | 9.180 | 9.279 | 222,049 | -0.09(-0.97%) |
Jun 06, 2022 | 9.402 | 9.402 | 9.246 | 9.370 | 113,412 | +0.04(+0.44%) |
Jun 03, 2022 | 9.477 | 9.477 | 9.225 | 9.328 | 206,426 | -0.13(-1.39%) |
Jun 02, 2022 | 9.460 | 9.567 | 9.419 | 9.460 | 127,151 | +0.00(+0.00%) |