Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.462 | 7.544 | 7.397 | 7.397 | 76,066 | -0.02(-0.22%) |
Aug 30, 2022 | 7.716 | 7.716 | 7.389 | 7.413 | 64,108 | -0.29(-3.82%) |
Aug 29, 2022 | 7.618 | 7.765 | 7.480 | 7.707 | 140,273 | -0.02(-0.21%) |
Aug 26, 2022 | 7.806 | 7.825 | 7.724 | 7.724 | 41,869 | -0.09(-1.15%) |
Aug 25, 2022 | 7.765 | 7.855 | 7.761 | 7.814 | 32,607 | +0.10(+1.27%) |
Aug 24, 2022 | 7.830 | 7.830 | 7.716 | 7.716 | 43,377 | -0.07(-0.94%) |
Aug 23, 2022 | 7.781 | 7.838 | 7.724 | 7.789 | 51,985 | +0.01(+0.10%) |
Aug 22, 2022 | 7.969 | 7.977 | 7.757 | 7.781 | 101,233 | -0.27(-3.35%) |
Aug 19, 2022 | 8.018 | 8.132 | 7.953 | 8.051 | 124,786 | +0.00(+0.00%) |
Aug 18, 2022 | 7.977 | 8.092 | 7.977 | 8.051 | 44,427 | +0.07(+0.82%) |
Aug 17, 2022 | 8.092 | 8.104 | 7.985 | 7.985 | 89,238 | -0.17(-2.10%) |
Aug 16, 2022 | 8.247 | 8.292 | 8.149 | 8.157 | 159,250 | -0.16(-1.96%) |
Aug 15, 2022 | 8.263 | 8.320 | 8.214 | 8.320 | 61,160 | +0.02(+0.20%) |
Aug 12, 2022 | 8.435 | 8.442 | 8.253 | 8.304 | 134,746 | -0.14(-1.65%) |
Aug 11, 2022 | 8.300 | 8.443 | 8.260 | 8.443 | 132,990 | +0.19(+2.32%) |
Aug 10, 2022 | 8.268 | 8.363 | 8.204 | 8.252 | 141,336 | +0.06(+0.68%) |
Aug 09, 2022 | 8.332 | 8.332 | 8.021 | 8.196 | 158,904 | -0.14(-1.63%) |
Aug 08, 2022 | 8.124 | 8.332 | 8.124 | 8.332 | 119,321 | +0.26(+3.26%) |
Aug 05, 2022 | 8.108 | 8.180 | 7.957 | 8.069 | 197,413 | -0.54(-6.29%) |
Aug 04, 2022 | 8.706 | 8.706 | 8.515 | 8.610 | 91,291 | -0.04(-0.46%) |
Aug 03, 2022 | 8.730 | 8.881 | 8.610 | 8.650 | 54,570 | +0.02(+0.18%) |
Aug 02, 2022 | 8.881 | 8.929 | 8.605 | 8.634 | 176,349 | -0.22(-2.43%) |
Aug 01, 2022 | 8.762 | 8.921 | 8.683 | 8.849 | 171,824 | +0.07(+0.82%) |
Jul 29, 2022 | 8.825 | 8.825 | 8.563 | 8.778 | 156,673 | +0.02(+0.18%) |
Jul 28, 2022 | 8.682 | 8.802 | 8.650 | 8.762 | 95,234 | +0.05(+0.55%) |
Jul 27, 2022 | 8.451 | 8.722 | 8.451 | 8.714 | 89,325 | +0.28(+3.31%) |
Jul 26, 2022 | 8.355 | 8.435 | 8.252 | 8.435 | 80,747 | +0.10(+1.15%) |
Jul 25, 2022 | 8.260 | 8.363 | 8.164 | 8.339 | 96,413 | +0.08(+0.96%) |
Jul 22, 2022 | 8.292 | 8.332 | 8.140 | 8.260 | 74,601 | +0.01(+0.10%) |
Jul 21, 2022 | 8.196 | 8.276 | 8.108 | 8.252 | 66,634 | +0.10(+1.17%) |
Jul 20, 2022 | 7.973 | 8.172 | 7.957 | 8.156 | 68,660 | +0.18(+2.20%) |
Jul 19, 2022 | 7.798 | 8.101 | 7.798 | 7.981 | 98,676 | +0.18(+2.35%) |
Jul 18, 2022 | 7.949 | 7.949 | 7.710 | 7.798 | 101,645 | -0.08(-1.01%) |
Jul 15, 2022 | 7.750 | 7.941 | 7.641 | 7.877 | 101,719 | +0.22(+2.81%) |
Jul 14, 2022 | 7.822 | 7.822 | 7.575 | 7.662 | 129,722 | -0.19(-2.43%) |
Jul 13, 2022 | 7.694 | 7.877 | 7.694 | 7.854 | 76,307 | +0.08(+1.02%) |
Jul 12, 2022 | 7.623 | 7.885 | 7.623 | 7.774 | 74,304 | +0.08(+1.04%) |
Jul 11, 2022 | 7.734 | 7.798 | 7.646 | 7.694 | 79,631 | -0.06(-0.82%) |
Jul 08, 2022 | 7.822 | 7.869 | 7.694 | 7.758 | 71,503 | -0.06(-0.81%) |
Jul 07, 2022 | 7.654 | 7.909 | 7.654 | 7.822 | 111,168 | +0.20(+2.61%) |
Jul 06, 2022 | 7.758 | 7.758 | 7.527 | 7.623 | 137,597 | -0.12(-1.54%) |
Jul 05, 2022 | 7.631 | 7.861 | 7.447 | 7.742 | 264,265 | +0.00(+0.00%) |
Jul 01, 2022 | 7.623 | 7.822 | 7.575 | 7.742 | 170,052 | +0.10(+1.36%) |
Jun 30, 2022 | 7.535 | 7.686 | 7.487 | 7.639 | 162,557 | +0.02(+0.21%) |
Jun 29, 2022 | 7.933 | 7.933 | 7.611 | 7.623 | 228,565 | -0.27(-3.43%) |
Jun 28, 2022 | 7.830 | 7.973 | 7.758 | 7.893 | 190,094 | +0.18(+2.27%) |
Jun 27, 2022 | 8.108 | 8.124 | 7.710 | 7.718 | 368,749 | -0.35(-4.34%) |
Jun 24, 2022 | 7.726 | 8.252 | 7.726 | 8.069 | 3,531,501 | +0.41(+5.30%) |
Jun 23, 2022 | 7.559 | 7.686 | 7.503 | 7.662 | 270,838 | +0.06(+0.84%) |
Jun 22, 2022 | 7.519 | 7.654 | 7.376 | 7.599 | 280,037 | +0.08(+1.06%) |
Jun 21, 2022 | 7.567 | 7.694 | 7.416 | 7.519 | 245,608 | +0.17(+2.28%) |
Jun 17, 2022 | 7.232 | 7.431 | 7.185 | 7.352 | 380,731 | +0.13(+1.76%) |
Jun 16, 2022 | 7.623 | 7.623 | 7.113 | 7.224 | 346,074 | -0.47(-6.11%) |
Jun 15, 2022 | 7.973 | 8.013 | 7.607 | 7.694 | 300,558 | -0.17(-2.13%) |
Jun 14, 2022 | 7.989 | 7.989 | 7.758 | 7.862 | 313,872 | -0.12(-1.50%) |
Jun 13, 2022 | 8.403 | 8.403 | 7.957 | 7.981 | 310,444 | -0.52(-6.09%) |
Jun 10, 2022 | 8.682 | 8.682 | 8.403 | 8.499 | 195,770 | -0.23(-2.65%) |
Jun 09, 2022 | 8.682 | 8.929 | 8.610 | 8.730 | 254,147 | +0.02(+0.27%) |
Jun 08, 2022 | 9.024 | 9.024 | 8.698 | 8.706 | 349,373 | -0.17(-1.89%) |
Jun 07, 2022 | 8.594 | 9.009 | 8.527 | 8.873 | 562,065 | +0.40(+4.70%) |
Jun 06, 2022 | 8.260 | 8.546 | 8.244 | 8.475 | 344,135 | +0.19(+2.31%) |
Jun 03, 2022 | 8.332 | 8.355 | 8.148 | 8.284 | 144,993 | -0.13(-1.52%) |
Jun 02, 2022 | 8.411 | 8.419 | 8.244 | 8.411 | 99,524 | +0.02(+0.19%) |