Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.658 | 7.002 | 6.582 | 6.782 | 389,387 | -0.05(-0.70%) |
Aug 30, 2022 | 7.106 | 7.259 | 6.782 | 6.830 | 464,786 | -0.40(-5.54%) |
Aug 29, 2022 | 7.106 | 7.421 | 7.059 | 7.230 | 552,616 | +0.15(+2.16%) |
Aug 26, 2022 | 7.354 | 7.459 | 7.040 | 7.078 | 498,534 | -0.27(-3.64%) |
Aug 25, 2022 | 7.364 | 7.436 | 7.250 | 7.345 | 323,314 | +0.02(+0.26%) |
Aug 24, 2022 | 7.059 | 7.402 | 7.059 | 7.326 | 727,436 | +0.30(+4.21%) |
Aug 23, 2022 | 6.973 | 7.154 | 6.973 | 7.030 | 552,959 | +0.16(+2.36%) |
Aug 22, 2022 | 6.601 | 6.887 | 6.489 | 6.868 | 410,982 | +0.22(+3.30%) |
Aug 19, 2022 | 6.744 | 6.878 | 6.607 | 6.649 | 400,547 | -0.14(-2.11%) |
Aug 18, 2022 | 6.544 | 6.849 | 6.544 | 6.792 | 456,288 | +0.33(+5.17%) |
Aug 17, 2022 | 6.257 | 6.505 | 6.191 | 6.458 | 463,873 | +0.21(+3.36%) |
Aug 16, 2022 | 6.372 | 6.496 | 6.105 | 6.248 | 373,591 | -0.04(-0.61%) |
Aug 15, 2022 | 6.315 | 6.315 | 6.133 | 6.286 | 495,233 | -0.34(-5.18%) |
Aug 12, 2022 | 6.639 | 6.706 | 6.429 | 6.629 | 386,088 | -0.01(-0.14%) |
Aug 11, 2022 | 6.525 | 6.668 | 6.525 | 6.639 | 422,051 | +0.21(+3.26%) |
Aug 10, 2022 | 6.439 | 6.467 | 6.238 | 6.429 | 480,749 | +0.04(+0.60%) |
Aug 09, 2022 | 6.439 | 6.563 | 6.334 | 6.391 | 278,443 | +0.03(+0.45%) |
Aug 08, 2022 | 6.362 | 6.443 | 6.248 | 6.362 | 446,778 | -0.06(-0.89%) |
Aug 05, 2022 | 6.057 | 6.629 | 6.057 | 6.420 | 509,447 | +0.28(+4.50%) |
Aug 04, 2022 | 6.381 | 6.486 | 6.095 | 6.143 | 646,898 | -0.38(-5.85%) |
Aug 03, 2022 | 6.992 | 7.059 | 6.353 | 6.525 | 717,973 | -0.31(-4.47%) |
Aug 02, 2022 | 6.687 | 7.002 | 6.687 | 6.830 | 474,106 | +0.22(+3.32%) |
Aug 01, 2022 | 6.858 | 6.887 | 6.544 | 6.610 | 666,116 | -0.52(-7.23%) |
Jul 29, 2022 | 6.925 | 7.192 | 6.854 | 7.126 | 611,135 | +0.33(+4.92%) |
Jul 28, 2022 | 7.116 | 7.135 | 6.734 | 6.792 | 405,387 | -0.20(-2.87%) |
Jul 27, 2022 | 6.801 | 7.002 | 6.677 | 6.992 | 461,412 | +0.24(+3.53%) |
Jul 26, 2022 | 6.849 | 6.916 | 6.696 | 6.753 | 387,703 | -0.05(-0.70%) |
Jul 25, 2022 | 6.448 | 6.811 | 6.296 | 6.801 | 270,372 | +0.49(+7.70%) |
Jul 22, 2022 | 6.401 | 6.572 | 6.238 | 6.315 | 461,154 | -0.02(-0.30%) |
Jul 21, 2022 | 6.582 | 6.629 | 6.067 | 6.334 | 378,225 | -0.45(-6.61%) |
Jul 20, 2022 | 6.563 | 6.792 | 6.439 | 6.782 | 417,719 | +0.10(+1.57%) |
Jul 19, 2022 | 6.372 | 6.753 | 6.372 | 6.677 | 399,011 | +0.35(+5.58%) |
Jul 18, 2022 | 6.172 | 6.381 | 6.172 | 6.324 | 351,055 | +0.35(+5.91%) |
Jul 15, 2022 | 6.057 | 6.086 | 5.847 | 5.971 | 423,217 | +0.10(+1.62%) |
Jul 14, 2022 | 5.771 | 5.900 | 5.761 | 5.876 | 319,748 | -0.17(-2.84%) |
Jul 13, 2022 | 5.914 | 6.133 | 5.914 | 6.048 | 227,969 | +0.09(+1.44%) |
Jul 12, 2022 | 6.153 | 6.324 | 5.943 | 5.962 | 476,239 | -0.42(-6.58%) |
Jul 11, 2022 | 6.353 | 6.405 | 6.215 | 6.381 | 195,234 | -0.11(-1.76%) |
Jul 08, 2022 | 6.582 | 6.582 | 6.296 | 6.496 | 283,322 | +0.05(+0.74%) |
Jul 07, 2022 | 6.191 | 6.582 | 6.191 | 6.448 | 368,358 | +0.46(+7.64%) |
Jul 06, 2022 | 5.962 | 6.162 | 5.742 | 5.990 | 366,151 | -0.03(-0.48%) |
Jul 05, 2022 | 6.362 | 6.401 | 5.905 | 6.019 | 417,382 | -0.53(-8.15%) |
Jul 01, 2022 | 6.572 | 6.601 | 6.162 | 6.553 | 319,929 | +0.05(+0.73%) |
Jun 30, 2022 | 6.286 | 6.515 | 6.277 | 6.505 | 796,277 | +0.02(+0.29%) |
Jun 29, 2022 | 6.811 | 6.878 | 6.391 | 6.486 | 358,573 | -0.18(-2.72%) |
Jun 28, 2022 | 6.906 | 6.906 | 6.601 | 6.668 | 509,997 | -0.03(-0.43%) |
Jun 27, 2022 | 6.467 | 6.854 | 6.458 | 6.696 | 567,386 | +0.29(+4.46%) |
Jun 24, 2022 | 6.286 | 6.601 | 6.124 | 6.410 | 1,674,105 | +0.28(+4.51%) |
Jun 23, 2022 | 6.515 | 6.591 | 5.943 | 6.133 | 1,050,218 | -0.42(-6.40%) |
Jun 22, 2022 | 7.021 | 7.211 | 6.515 | 6.553 | 485,124 | -0.87(-11.70%) |
Jun 21, 2022 | 7.183 | 7.564 | 6.963 | 7.421 | 518,084 | +0.43(+6.14%) |
Jun 17, 2022 | 7.335 | 7.469 | 6.601 | 6.992 | 4,070,021 | -0.34(-4.68%) |
Jun 16, 2022 | 7.221 | 7.478 | 7.145 | 7.335 | 483,957 | -0.21(-2.78%) |
Jun 15, 2022 | 7.498 | 7.698 | 7.374 | 7.545 | 347,511 | +0.09(+1.15%) |
Jun 14, 2022 | 7.889 | 7.889 | 7.240 | 7.459 | 368,347 | -0.25(-3.22%) |
Jun 13, 2022 | 7.870 | 8.032 | 7.488 | 7.707 | 548,053 | -0.40(-4.94%) |
Jun 10, 2022 | 8.337 | 8.337 | 7.803 | 8.108 | 505,129 | -0.37(-4.39%) |
Jun 09, 2022 | 8.585 | 8.633 | 8.366 | 8.480 | 258,476 | -0.23(-2.63%) |
Jun 08, 2022 | 9.176 | 9.239 | 8.642 | 8.709 | 480,589 | -0.42(-4.60%) |
Jun 07, 2022 | 8.642 | 9.224 | 8.594 | 9.129 | 568,750 | +0.43(+4.93%) |
Jun 06, 2022 | 8.413 | 8.757 | 8.194 | 8.699 | 569,625 | +0.39(+4.71%) |
Jun 03, 2022 | 8.089 | 8.318 | 7.908 | 8.308 | 297,549 | +0.26(+3.20%) |
Jun 02, 2022 | 8.175 | 8.356 | 7.974 | 8.051 | 382,897 | -0.21(-2.54%) |