Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.020 | 7.140 | 7.018 | 7.140 | 287,534 | +0.21(+3.03%) |
Jul 28, 2022 | 6.840 | 6.960 | 6.810 | 6.930 | 338,324 | +0.04(+0.58%) |
Jul 27, 2022 | 6.780 | 6.900 | 6.700 | 6.890 | 157,821 | -0.08(-1.15%) |
Jul 26, 2022 | 6.940 | 7.030 | 6.900 | 6.970 | 162,628 | -0.26(-3.60%) |
Jul 25, 2022 | 7.370 | 7.370 | 7.190 | 7.230 | 271,292 | +0.09(+1.26%) |
Jul 22, 2022 | 7.260 | 7.280 | 7.100 | 7.140 | 151,888 | -0.18(-2.46%) |
Jul 21, 2022 | 7.100 | 7.330 | 7.100 | 7.320 | 184,417 | +0.12(+1.67%) |
Jul 20, 2022 | 7.220 | 7.338 | 7.140 | 7.200 | 156,891 | -0.05(-0.69%) |
Jul 19, 2022 | 7.000 | 7.310 | 6.990 | 7.250 | 372,227 | +0.43(+6.30%) |
Jul 18, 2022 | 6.900 | 6.950 | 6.810 | 6.820 | 361,943 | +0.20(+3.02%) |
Jul 15, 2022 | 6.590 | 6.700 | 6.510 | 6.620 | 703,932 | +0.30(+4.75%) |
Jul 14, 2022 | 6.350 | 6.360 | 6.190 | 6.320 | 416,305 | -0.27(-4.10%) |
Jul 13, 2022 | 6.460 | 6.600 | 6.420 | 6.590 | 319,775 | +0.05(+0.76%) |
Jul 12, 2022 | 6.460 | 6.640 | 6.431 | 6.540 | 214,798 | +0.01(+0.23%) |
Jul 11, 2022 | 6.640 | 6.690 | 6.525 | 6.525 | 365,651 | -0.31(-4.61%) |
Jul 08, 2022 | 6.860 | 6.880 | 6.770 | 6.840 | 165,719 | +0.14(+2.09%) |
Jul 07, 2022 | 6.600 | 6.710 | 6.580 | 6.700 | 386,647 | +0.19(+2.92%) |
Jul 06, 2022 | 6.532 | 6.532 | 6.420 | 6.510 | 482,327 | -0.01(-0.15%) |
Jul 05, 2022 | 6.490 | 6.540 | 6.390 | 6.520 | 281,684 | -0.48(-6.86%) |
Jul 01, 2022 | 6.870 | 7.000 | 6.850 | 7.000 | 158,412 | +0.02(+0.29%) |
Jun 30, 2022 | 6.770 | 7.030 | 6.702 | 6.980 | 168,922 | -0.22(-3.06%) |
Jun 29, 2022 | 7.330 | 7.330 | 7.150 | 7.200 | 247,119 | -0.27(-3.68%) |
Jun 28, 2022 | 7.398 | 7.580 | 7.348 | 7.475 | 779,086 | +0.25(+3.53%) |
Jun 27, 2022 | 7.270 | 7.320 | 7.190 | 7.220 | 243,296 | +0.07(+0.98%) |
Jun 24, 2022 | 7.000 | 7.150 | 7.000 | 7.150 | 152,352 | -0.05(-0.69%) |
Jun 23, 2022 | 7.256 | 7.311 | 7.060 | 7.200 | 299,339 | -0.29(-3.87%) |
Jun 22, 2022 | 7.300 | 7.580 | 7.280 | 7.490 | 152,478 | -0.18(-2.35%) |
Jun 21, 2022 | 7.720 | 7.810 | 7.620 | 7.670 | 232,584 | +0.29(+3.93%) |
Jun 17, 2022 | 7.250 | 7.430 | 7.220 | 7.380 | 140,815 | +0.07(+0.96%) |
Jun 16, 2022 | 7.460 | 7.460 | 7.230 | 7.310 | 182,984 | -0.40(-5.19%) |
Jun 15, 2022 | 7.660 | 7.770 | 7.540 | 7.710 | 188,623 | +0.29(+3.91%) |
Jun 14, 2022 | 7.518 | 7.520 | 7.340 | 7.420 | 851,650 | -0.09(-1.26%) |
Jun 13, 2022 | 7.460 | 7.600 | 7.381 | 7.515 | 822,909 | -0.29(-3.78%) |
Jun 10, 2022 | 7.840 | 7.880 | 7.730 | 7.810 | 381,477 | -0.16(-2.01%) |
Jun 09, 2022 | 8.070 | 8.140 | 7.970 | 7.970 | 801,882 | -0.07(-0.81%) |
Jun 08, 2022 | 8.120 | 8.140 | 8.030 | 8.035 | 145,158 | -0.04(-0.43%) |
Jun 07, 2022 | 7.920 | 8.070 | 7.920 | 8.070 | 253,169 | +0.10(+1.25%) |
Jun 06, 2022 | 7.960 | 8.070 | 7.940 | 7.970 | 363,020 | +0.28(+3.64%) |
Jun 03, 2022 | 7.990 | 7.990 | 7.690 | 7.690 | 2,041,131 | -0.20(-2.53%) |
Jun 02, 2022 | 7.750 | 7.940 | 7.710 | 7.890 | 722,938 | +0.18(+2.33%) |
Jun 01, 2022 | 7.790 | 7.810 | 7.668 | 7.710 | 101,595 | +0.00(+0.00%) |
May 31, 2022 | 7.650 | 7.776 | 7.600 | 7.710 | 408,134 | +0.10(+1.32%) |
May 27, 2022 | 7.560 | 7.630 | 7.540 | 7.609 | 180,825 | +0.10(+1.32%) |
May 26, 2022 | 7.350 | 7.560 | 7.350 | 7.510 | 193,818 | +0.32(+4.42%) |
May 25, 2022 | 7.050 | 7.240 | 7.050 | 7.192 | 151,429 | +0.02(+0.31%) |
May 24, 2022 | 7.125 | 7.180 | 7.050 | 7.170 | 155,530 | +0.05(+0.70%) |
May 23, 2022 | 7.100 | 7.170 | 7.064 | 7.120 | 209,960 | +0.02(+0.31%) |
May 20, 2022 | 7.261 | 7.261 | 6.984 | 7.098 | 162,802 | +0.11(+1.55%) |
May 19, 2022 | 6.830 | 7.080 | 6.830 | 6.990 | 208,259 | +0.22(+3.25%) |
May 18, 2022 | 6.930 | 6.960 | 6.770 | 6.770 | 159,061 | -0.21(-3.01%) |
May 17, 2022 | 6.931 | 7.010 | 6.886 | 6.980 | 147,301 | +0.17(+2.56%) |
May 16, 2022 | 6.730 | 6.840 | 6.685 | 6.806 | 280,610 | -0.14(-2.07%) |
May 13, 2022 | 6.915 | 7.020 | 6.890 | 6.950 | 171,111 | +0.23(+3.42%) |
May 12, 2022 | 6.640 | 6.846 | 6.580 | 6.720 | 252,996 | +0.14(+2.13%) |
May 11, 2022 | 6.790 | 6.870 | 6.580 | 6.580 | 226,928 | +0.06(+0.92%) |
May 10, 2022 | 6.699 | 6.710 | 6.510 | 6.520 | 531,368 | +0.11(+1.72%) |
May 09, 2022 | 6.460 | 6.500 | 6.370 | 6.410 | 523,614 | -0.09(-1.38%) |
May 06, 2022 | 6.510 | 6.600 | 6.420 | 6.500 | 1,496,782 | +0.06(+0.93%) |
May 05, 2022 | 6.600 | 6.600 | 6.330 | 6.440 | 1,265,052 | -0.47(-6.80%) |
May 04, 2022 | 6.710 | 6.920 | 6.670 | 6.910 | 242,801 | +0.16(+2.37%) |
May 03, 2022 | 6.800 | 6.860 | 6.740 | 6.750 | 429,999 | +0.16(+2.43%) |