Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.557 | 6.688 | 6.507 | 6.540 | 2,346,910 | -0.10(-1.52%) |
Aug 30, 2022 | 6.937 | 6.937 | 6.642 | 6.642 | 1,539,249 | -0.24(-3.44%) |
Aug 29, 2022 | 6.836 | 6.946 | 6.764 | 6.878 | 783,141 | +0.01(+0.12%) |
Aug 26, 2022 | 7.005 | 7.005 | 6.848 | 6.870 | 1,038,143 | -0.08(-1.09%) |
Aug 25, 2022 | 6.895 | 6.984 | 6.895 | 6.946 | 875,388 | +0.07(+0.98%) |
Aug 24, 2022 | 6.920 | 6.929 | 6.832 | 6.878 | 1,598,053 | +0.01(+0.12%) |
Aug 23, 2022 | 6.751 | 6.903 | 6.743 | 6.870 | 1,281,096 | +0.14(+2.13%) |
Aug 22, 2022 | 6.811 | 6.819 | 6.667 | 6.726 | 1,949,568 | -0.21(-3.04%) |
Aug 19, 2022 | 7.013 | 7.021 | 6.903 | 6.937 | 888,527 | -0.09(-1.32%) |
Aug 18, 2022 | 7.030 | 7.106 | 6.988 | 7.030 | 1,026,457 | -0.01(-0.12%) |
Aug 17, 2022 | 7.097 | 7.123 | 6.832 | 7.038 | 2,349,674 | -0.09(-1.30%) |
Aug 16, 2022 | 7.140 | 7.182 | 7.030 | 7.131 | 1,170,014 | -0.05(-0.71%) |
Aug 15, 2022 | 7.038 | 7.190 | 6.971 | 7.182 | 940,368 | +0.11(+1.55%) |
Aug 12, 2022 | 7.072 | 7.097 | 7.005 | 7.072 | 728,376 | +0.07(+0.96%) |
Aug 11, 2022 | 7.055 | 7.140 | 6.996 | 7.005 | 1,204,562 | +0.05(+0.73%) |
Aug 10, 2022 | 7.140 | 7.140 | 6.946 | 6.954 | 1,346,623 | -0.01(-0.12%) |
Aug 09, 2022 | 6.954 | 6.979 | 6.844 | 6.962 | 1,115,994 | +0.02(+0.24%) |
Aug 08, 2022 | 6.861 | 7.017 | 6.836 | 6.946 | 1,161,680 | +0.13(+1.86%) |
Aug 05, 2022 | 6.718 | 6.882 | 6.650 | 6.819 | 1,568,169 | -0.01(-0.12%) |
Aug 04, 2022 | 6.903 | 6.903 | 6.692 | 6.827 | 2,000,449 | -0.06(-0.86%) |
Aug 03, 2022 | 7.005 | 7.064 | 6.882 | 6.886 | 1,429,471 | -0.10(-1.45%) |
Aug 02, 2022 | 7.131 | 7.157 | 6.971 | 6.988 | 1,478,844 | -0.19(-2.70%) |
Aug 01, 2022 | 7.224 | 7.266 | 6.971 | 7.182 | 1,640,881 | -0.13(-1.73%) |
Jul 29, 2022 | 7.528 | 7.570 | 7.068 | 7.308 | 2,646,127 | -0.11(-1.48%) |
Jul 28, 2022 | 7.207 | 7.469 | 7.207 | 7.418 | 1,460,166 | +0.22(+3.05%) |
Jul 27, 2022 | 6.988 | 7.207 | 6.988 | 7.199 | 1,233,581 | +0.22(+3.14%) |
Jul 26, 2022 | 6.937 | 7.038 | 6.937 | 6.979 | 948,605 | -0.03(-0.36%) |
Jul 25, 2022 | 6.937 | 7.038 | 6.916 | 7.005 | 1,199,366 | +0.04(+0.61%) |
Jul 22, 2022 | 6.996 | 7.114 | 6.861 | 6.962 | 1,429,630 | -0.04(-0.60%) |
Jul 21, 2022 | 6.954 | 7.030 | 6.878 | 7.005 | 1,681,899 | +0.00(+0.00%) |
Jul 20, 2022 | 6.886 | 7.005 | 6.853 | 7.005 | 1,280,619 | +0.11(+1.59%) |
Jul 19, 2022 | 6.684 | 6.937 | 6.667 | 6.895 | 1,794,673 | +0.24(+3.68%) |
Jul 18, 2022 | 6.768 | 6.768 | 6.498 | 6.650 | 1,051,243 | -0.08(-1.25%) |
Jul 15, 2022 | 6.667 | 6.743 | 6.422 | 6.735 | 1,506,653 | +0.21(+3.23%) |
Jul 14, 2022 | 6.709 | 6.709 | 6.405 | 6.524 | 1,269,248 | -0.14(-2.15%) |
Jul 13, 2022 | 6.507 | 6.684 | 6.465 | 6.667 | 932,094 | +0.06(+0.89%) |
Jul 12, 2022 | 6.633 | 6.764 | 6.562 | 6.608 | 1,367,034 | -0.03(-0.38%) |
Jul 11, 2022 | 6.726 | 6.811 | 6.566 | 6.633 | 1,199,789 | -0.13(-1.87%) |
Jul 08, 2022 | 6.684 | 6.811 | 6.629 | 6.760 | 1,301,565 | +0.05(+0.75%) |
Jul 07, 2022 | 6.709 | 6.802 | 6.633 | 6.709 | 2,194,273 | +0.06(+0.89%) |
Jul 06, 2022 | 6.819 | 6.937 | 6.528 | 6.650 | 2,089,566 | -0.14(-2.11%) |
Jul 05, 2022 | 6.557 | 6.811 | 6.473 | 6.794 | 2,175,655 | +0.14(+2.16%) |
Jul 01, 2022 | 6.439 | 6.680 | 6.431 | 6.650 | 2,169,746 | +0.14(+2.20%) |
Jun 30, 2022 | 6.439 | 6.608 | 6.346 | 6.507 | 2,140,700 | +0.02(+0.26%) |
Jun 29, 2022 | 6.490 | 6.566 | 6.329 | 6.490 | 2,462,026 | -0.02(-0.26%) |
Jun 28, 2022 | 6.490 | 6.633 | 6.439 | 6.507 | 2,278,877 | +0.07(+1.05%) |
Jun 27, 2022 | 6.490 | 6.608 | 6.384 | 6.439 | 1,761,829 | +0.03(+0.39%) |
Jun 24, 2022 | 6.220 | 6.507 | 6.169 | 6.414 | 2,584,570 | +0.25(+4.11%) |
Jun 23, 2022 | 6.009 | 6.169 | 5.950 | 6.161 | 1,725,154 | +0.14(+2.38%) |
Jun 22, 2022 | 5.857 | 6.102 | 5.815 | 6.017 | 2,534,270 | +0.03(+0.56%) |
Jun 21, 2022 | 5.845 | 6.102 | 5.787 | 5.983 | 3,796,599 | +0.25(+4.42%) |
Jun 17, 2022 | 5.534 | 5.783 | 5.370 | 5.730 | 4,776,554 | +0.20(+3.55%) |
Jun 16, 2022 | 5.885 | 5.943 | 5.509 | 5.534 | 4,977,700 | -0.54(-8.88%) |
Jun 15, 2022 | 5.992 | 6.196 | 5.730 | 6.073 | 4,354,926 | +0.09(+1.50%) |
Jun 14, 2022 | 6.212 | 6.327 | 5.918 | 5.983 | 4,739,911 | -0.16(-2.53%) |
Jun 13, 2022 | 6.923 | 6.923 | 6.057 | 6.139 | 6,663,325 | -0.92(-12.98%) |
Jun 10, 2022 | 7.300 | 7.344 | 7.042 | 7.054 | 3,608,028 | -0.33(-4.43%) |
Jun 09, 2022 | 7.537 | 7.586 | 7.373 | 7.381 | 2,013,269 | -0.19(-2.48%) |
Jun 08, 2022 | 7.618 | 7.726 | 7.459 | 7.569 | 2,319,401 | -0.11(-1.49%) |
Jun 07, 2022 | 7.545 | 7.708 | 7.545 | 7.684 | 9,115,861 | +0.09(+1.18%) |
Jun 06, 2022 | 8.084 | 8.199 | 7.577 | 7.594 | 10,280,967 | -0.83(-9.81%) |
Jun 03, 2022 | 8.493 | 8.509 | 8.395 | 8.419 | 815,717 | -0.11(-1.34%) |
Jun 02, 2022 | 8.477 | 8.534 | 8.354 | 8.534 | 741,865 | +0.11(+1.26%) |