Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.900 | 10.50 | 7.530 | 9.000 | 107,760 | +1.20(+15.37%) |
Aug 30, 2022 | 8.610 | 8.800 | 7.000 | 7.801 | 7,909 | -0.40(-4.87%) |
Aug 29, 2022 | 8.600 | 8.800 | 8.127 | 8.200 | 3,271 | -0.30(-3.53%) |
Aug 26, 2022 | 8.300 | 8.800 | 8.034 | 8.500 | 2,504 | +0.30(+3.66%) |
Aug 25, 2022 | 8.700 | 8.700 | 8.000 | 8.200 | 15,131 | -0.43(-5.00%) |
Aug 24, 2022 | 8.795 | 8.795 | 8.200 | 8.632 | 1,785 | -0.17(-1.91%) |
Aug 23, 2022 | 8.353 | 8.800 | 8.091 | 8.800 | 1,008 | +0.45(+5.35%) |
Aug 22, 2022 | 8.877 | 9.820 | 7.846 | 8.353 | 5,959 | -0.82(-8.98%) |
Aug 19, 2022 | 9.000 | 9.409 | 8.240 | 9.177 | 4,654 | -0.18(-1.97%) |
Aug 18, 2022 | 8.681 | 10.00 | 8.200 | 9.361 | 6,225 | +0.41(+4.59%) |
Aug 17, 2022 | 9.000 | 9.736 | 8.500 | 8.950 | 5,733 | -0.50(-5.30%) |
Aug 16, 2022 | 10.00 | 10.10 | 9.300 | 9.451 | 3,848 | -0.55(-5.49%) |
Aug 15, 2022 | 10.80 | 10.80 | 9.100 | 10.00 | 9,942 | -0.60(-5.66%) |
Aug 12, 2022 | 10.50 | 10.70 | 10.00 | 10.60 | 12,686 | -0.20(-1.85%) |
Aug 11, 2022 | 12.90 | 12.90 | 10.70 | 10.80 | 11,169 | -1.50(-12.20%) |
Aug 10, 2022 | 11.20 | 12.50 | 11.00 | 12.30 | 7,856 | +1.10(+9.82%) |
Aug 09, 2022 | 13.00 | 13.70 | 11.10 | 11.20 | 10,333 | -1.40(-11.11%) |
Aug 08, 2022 | 12.90 | 13.00 | 12.26 | 12.60 | 13,406 | +0.40(+3.28%) |
Aug 05, 2022 | 12.60 | 12.60 | 10.90 | 12.20 | 18,189 | +0.90(+7.96%) |
Aug 04, 2022 | 9.600 | 11.80 | 9.051 | 11.30 | 21,918 | +2.02(+21.79%) |
Aug 03, 2022 | 9.771 | 9.800 | 8.200 | 9.278 | 60,519 | +1.35(+17.03%) |
Aug 02, 2022 | 7.693 | 7.928 | 7.600 | 7.928 | 4,581 | +0.24(+3.05%) |
Aug 01, 2022 | 7.937 | 8.000 | 7.505 | 7.693 | 1,022 | -0.24(-3.07%) |
Jul 29, 2022 | 8.100 | 8.600 | 7.600 | 7.937 | 6,698 | -0.27(-3.33%) |
Jul 28, 2022 | 8.800 | 8.799 | 7.888 | 8.210 | 1,464 | -0.19(-2.24%) |
Jul 27, 2022 | 8.858 | 8.858 | 7.900 | 8.398 | 4,072 | +0.15(+1.79%) |
Jul 26, 2022 | 7.615 | 8.347 | 7.615 | 8.250 | 2,359 | +0.01(+0.08%) |
Jul 25, 2022 | 8.640 | 8.699 | 7.505 | 8.243 | 3,086 | -0.46(-5.24%) |
Jul 22, 2022 | 8.097 | 8.900 | 7.850 | 8.699 | 3,665 | +0.48(+5.79%) |
Jul 21, 2022 | 8.744 | 9.400 | 8.100 | 8.223 | 5,525 | -0.18(-2.11%) |
Jul 20, 2022 | 8.090 | 8.499 | 7.610 | 8.400 | 2,666 | +0.45(+5.65%) |
Jul 19, 2022 | 7.635 | 8.200 | 7.400 | 7.951 | 4,070 | +0.40(+5.31%) |
Jul 18, 2022 | 7.400 | 7.767 | 7.350 | 7.550 | 4,083 | -0.45(-5.63%) |
Jul 15, 2022 | 7.700 | 8.500 | 7.700 | 8.000 | 4,048 | -0.00(-0.01%) |
Jul 14, 2022 | 7.661 | 8.040 | 7.476 | 8.001 | 4,823 | +0.30(+3.91%) |
Jul 13, 2022 | 8.018 | 8.414 | 7.700 | 7.700 | 2,906 | -0.32(-3.98%) |
Jul 12, 2022 | 8.123 | 8.143 | 7.800 | 8.019 | 3,651 | -0.10(-1.28%) |
Jul 11, 2022 | 8.369 | 8.469 | 7.800 | 8.123 | 2,755 | -0.13(-1.55%) |
Jul 08, 2022 | 7.700 | 8.300 | 7.504 | 8.251 | 17,388 | +0.75(+9.95%) |
Jul 07, 2022 | 7.201 | 7.504 | 7.100 | 7.504 | 6,899 | +0.40(+5.65%) |
Jul 06, 2022 | 7.142 | 7.589 | 7.100 | 7.103 | 6,568 | -0.10(-1.35%) |
Jul 05, 2022 | 7.161 | 7.599 | 6.600 | 7.200 | 11,350 | +0.04(+0.56%) |
Jul 01, 2022 | 7.500 | 7.566 | 6.950 | 7.160 | 1,802 | -0.12(-1.63%) |
Jun 30, 2022 | 7.336 | 7.427 | 6.845 | 7.279 | 5,728 | +0.10(+1.38%) |
Jun 29, 2022 | 7.440 | 8.000 | 7.000 | 7.180 | 9,341 | -0.59(-7.57%) |
Jun 28, 2022 | 7.900 | 7.900 | 7.307 | 7.768 | 6,377 | -0.13(-1.67%) |
Jun 27, 2022 | 7.100 | 8.676 | 6.800 | 7.900 | 54,980 | +1.80(+29.51%) |
Jun 24, 2022 | 8.400 | 9.082 | 6.100 | 6.100 | 61,511 | -2.12(-25.75%) |
Jun 23, 2022 | 9.100 | 9.128 | 7.875 | 8.215 | 7,091 | -0.80(-8.92%) |
Jun 22, 2022 | 8.269 | 9.500 | 8.101 | 9.020 | 6,508 | +0.92(+11.36%) |
Jun 21, 2022 | 7.800 | 8.282 | 7.700 | 8.100 | 7,128 | +0.21(+2.69%) |
Jun 17, 2022 | 7.700 | 8.499 | 7.700 | 7.888 | 13,432 | +0.22(+2.82%) |
Jun 16, 2022 | 7.600 | 8.114 | 6.901 | 7.672 | 3,132 | -0.90(-10.47%) |
Jun 15, 2022 | 7.495 | 8.738 | 7.413 | 8.569 | 2,516 | +0.72(+9.17%) |
Jun 14, 2022 | 7.460 | 7.910 | 7.417 | 7.849 | 3,417 | +0.25(+3.28%) |
Jun 13, 2022 | 7.605 | 7.936 | 7.500 | 7.600 | 8,240 | -0.57(-6.98%) |
Jun 10, 2022 | 9.411 | 9.412 | 8.100 | 8.170 | 3,649 | -1.09(-11.75%) |
Jun 09, 2022 | 9.419 | 9.877 | 8.438 | 9.258 | 4,213 | -1.04(-10.12%) |
Jun 08, 2022 | 9.400 | 10.50 | 8.742 | 10.30 | 9,852 | +1.16(+12.63%) |
Jun 07, 2022 | 7.800 | 9.500 | 7.533 | 9.145 | 18,848 | +1.45(+18.84%) |
Jun 06, 2022 | 7.800 | 7.973 | 7.225 | 7.695 | 6,860 | -0.10(-1.33%) |
Jun 03, 2022 | 7.875 | 7.875 | 7.291 | 7.799 | 2,962 | +0.16(+2.13%) |
Jun 02, 2022 | 7.500 | 7.700 | 7.105 | 7.636 | 8,932 | +0.54(+7.55%) |