Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.590 | 9.090 | 8.460 | 8.780 | 1,234,081 | +0.19(+2.21%) |
Jul 28, 2022 | 8.190 | 8.630 | 8.080 | 8.590 | 1,118,383 | +0.37(+4.50%) |
Jul 27, 2022 | 7.140 | 8.250 | 7.110 | 8.220 | 1,213,786 | +1.25(+17.93%) |
Jul 26, 2022 | 6.780 | 7.020 | 6.700 | 6.970 | 518,566 | +0.40(+6.09%) |
Jul 25, 2022 | 6.100 | 6.570 | 6.100 | 6.570 | 633,099 | +0.48(+7.88%) |
Jul 22, 2022 | 6.100 | 6.170 | 5.995 | 6.090 | 419,527 | -0.03(-0.49%) |
Jul 21, 2022 | 6.020 | 6.220 | 5.930 | 6.120 | 462,212 | -0.08(-1.29%) |
Jul 20, 2022 | 6.080 | 6.300 | 5.910 | 6.200 | 609,044 | +0.02(+0.32%) |
Jul 19, 2022 | 6.170 | 6.401 | 6.130 | 6.180 | 537,644 | -0.03(-0.48%) |
Jul 18, 2022 | 6.330 | 6.480 | 6.150 | 6.210 | 303,979 | +0.05(+0.81%) |
Jul 15, 2022 | 6.310 | 6.310 | 6.120 | 6.160 | 272,570 | -0.03(-0.48%) |
Jul 14, 2022 | 6.240 | 6.279 | 6.027 | 6.190 | 345,471 | -0.29(-4.48%) |
Jul 13, 2022 | 6.370 | 6.670 | 6.340 | 6.480 | 267,593 | +0.06(+0.93%) |
Jul 12, 2022 | 6.370 | 6.495 | 6.220 | 6.420 | 544,866 | -0.14(-2.13%) |
Jul 11, 2022 | 6.730 | 6.825 | 6.460 | 6.560 | 446,822 | -0.34(-4.93%) |
Jul 08, 2022 | 7.000 | 7.020 | 6.720 | 6.900 | 326,581 | +0.02(+0.29%) |
Jul 07, 2022 | 6.810 | 7.080 | 6.750 | 6.880 | 320,568 | +0.24(+3.61%) |
Jul 06, 2022 | 6.700 | 6.800 | 6.500 | 6.640 | 480,932 | -0.09(-1.34%) |
Jul 05, 2022 | 7.290 | 7.318 | 6.550 | 6.730 | 600,606 | -0.75(-10.03%) |
Jul 01, 2022 | 7.440 | 7.620 | 7.160 | 7.480 | 231,055 | +0.09(+1.22%) |
Jun 30, 2022 | 7.610 | 7.800 | 7.340 | 7.390 | 522,751 | -0.41(-5.26%) |
Jun 29, 2022 | 8.080 | 8.190 | 7.720 | 7.800 | 1,095,716 | -0.19(-2.38%) |
Jun 28, 2022 | 7.810 | 8.000 | 7.670 | 7.990 | 619,909 | +0.45(+5.97%) |
Jun 27, 2022 | 7.250 | 7.580 | 7.230 | 7.540 | 397,990 | +0.39(+5.45%) |
Jun 24, 2022 | 7.080 | 7.350 | 6.930 | 7.150 | 509,026 | +0.19(+2.73%) |
Jun 23, 2022 | 7.090 | 7.215 | 6.810 | 6.960 | 688,842 | -0.11(-1.56%) |
Jun 22, 2022 | 6.980 | 7.270 | 6.820 | 7.070 | 853,923 | -0.22(-3.02%) |
Jun 21, 2022 | 7.410 | 7.645 | 7.270 | 7.290 | 429,842 | +0.01(+0.14%) |
Jun 17, 2022 | 7.530 | 7.560 | 7.100 | 7.280 | 790,616 | -0.23(-3.06%) |
Jun 16, 2022 | 7.780 | 8.140 | 7.350 | 7.510 | 1,307,548 | -0.58(-7.17%) |
Jun 15, 2022 | 8.020 | 8.190 | 7.810 | 8.090 | 898,422 | +0.19(+2.41%) |
Jun 14, 2022 | 8.300 | 8.310 | 7.750 | 7.900 | 1,102,731 | -0.16(-1.99%) |
Jun 13, 2022 | 8.300 | 8.359 | 7.980 | 8.060 | 934,937 | -0.62(-7.14%) |
Jun 10, 2022 | 8.600 | 8.750 | 8.410 | 8.680 | 628,359 | -0.06(-0.69%) |
Jun 09, 2022 | 9.160 | 9.210 | 8.720 | 8.740 | 863,052 | -0.55(-5.92%) |
Jun 08, 2022 | 9.550 | 9.569 | 9.150 | 9.290 | 921,416 | -0.23(-2.42%) |
Jun 07, 2022 | 9.210 | 9.740 | 9.138 | 9.520 | 753,466 | +0.31(+3.37%) |
Jun 06, 2022 | 9.030 | 9.290 | 8.820 | 9.210 | 993,173 | +0.24(+2.68%) |
Jun 03, 2022 | 9.010 | 9.120 | 8.740 | 8.970 | 897,210 | -0.04(-0.44%) |
Jun 02, 2022 | 9.120 | 9.240 | 8.920 | 9.010 | 1,138,396 | -0.09(-0.99%) |
Jun 01, 2022 | 9.280 | 9.460 | 9.040 | 9.100 | 1,127,433 | -0.03(-0.33%) |
May 31, 2022 | 9.800 | 10.03 | 9.070 | 9.130 | 1,389,023 | -0.51(-5.29%) |
May 27, 2022 | 9.390 | 9.805 | 9.250 | 9.640 | 722,788 | +0.31(+3.32%) |
May 26, 2022 | 9.360 | 9.570 | 9.230 | 9.330 | 726,450 | +0.00(+0.00%) |
May 25, 2022 | 8.910 | 9.410 | 8.870 | 9.330 | 602,076 | +0.40(+4.48%) |
May 24, 2022 | 8.820 | 9.080 | 8.673 | 8.930 | 743,686 | -0.05(-0.56%) |
May 23, 2022 | 8.520 | 9.040 | 8.381 | 8.980 | 982,202 | +0.46(+5.40%) |
May 20, 2022 | 8.250 | 8.600 | 8.250 | 8.520 | 883,658 | +0.33(+4.03%) |
May 19, 2022 | 8.000 | 8.450 | 8.000 | 8.190 | 677,217 | -0.02(-0.24%) |
May 18, 2022 | 8.820 | 8.850 | 8.100 | 8.210 | 430,019 | -0.55(-6.28%) |
May 17, 2022 | 8.800 | 8.891 | 8.520 | 8.760 | 600,792 | +0.15(+1.74%) |
May 16, 2022 | 8.480 | 8.746 | 8.410 | 8.610 | 543,345 | +0.13(+1.53%) |
May 13, 2022 | 8.010 | 8.550 | 8.010 | 8.480 | 746,790 | +0.45(+5.60%) |
May 12, 2022 | 8.020 | 8.270 | 7.670 | 8.030 | 285,317 | -0.02(-0.25%) |
May 11, 2022 | 8.000 | 8.400 | 7.873 | 8.050 | 750,146 | +0.26(+3.34%) |
May 10, 2022 | 7.770 | 8.030 | 7.560 | 7.790 | 466,794 | +0.17(+2.23%) |
May 09, 2022 | 8.380 | 8.438 | 7.560 | 7.620 | 956,394 | -0.94(-10.98%) |
May 06, 2022 | 8.520 | 8.690 | 8.140 | 8.560 | 743,283 | +0.17(+2.03%) |
May 05, 2022 | 8.940 | 8.950 | 8.340 | 8.390 | 406,208 | -0.47(-5.30%) |
May 04, 2022 | 9.070 | 9.070 | 8.520 | 8.860 | 618,918 | +0.04(+0.45%) |
May 03, 2022 | 8.370 | 8.850 | 8.370 | 8.820 | 343,943 | +0.39(+4.63%) |