Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.940 | 8.940 | 8.400 | 8.690 | 202,292 | -0.15(-1.70%) |
Jul 28, 2022 | 8.900 | 8.900 | 8.260 | 8.840 | 290,631 | -0.08(-0.90%) |
Jul 27, 2022 | 8.870 | 8.970 | 8.553 | 8.920 | 216,444 | +0.22(+2.53%) |
Jul 26, 2022 | 8.410 | 8.790 | 8.175 | 8.700 | 171,737 | +0.21(+2.47%) |
Jul 25, 2022 | 8.540 | 8.580 | 8.330 | 8.490 | 91,915 | +0.05(+0.59%) |
Jul 22, 2022 | 8.770 | 8.770 | 8.330 | 8.440 | 251,841 | -0.24(-2.76%) |
Jul 21, 2022 | 8.650 | 8.770 | 8.554 | 8.680 | 115,538 | -0.01(-0.12%) |
Jul 20, 2022 | 8.490 | 8.845 | 8.490 | 8.690 | 200,640 | +0.20(+2.36%) |
Jul 19, 2022 | 8.180 | 8.750 | 8.140 | 8.490 | 146,648 | +0.36(+4.43%) |
Jul 18, 2022 | 8.480 | 8.560 | 8.010 | 8.130 | 175,849 | -0.24(-2.87%) |
Jul 15, 2022 | 8.670 | 8.670 | 8.180 | 8.370 | 197,290 | -0.12(-1.41%) |
Jul 14, 2022 | 8.640 | 8.800 | 8.450 | 8.490 | 144,234 | -0.19(-2.19%) |
Jul 13, 2022 | 8.290 | 9.120 | 8.290 | 8.680 | 428,982 | +0.18(+2.12%) |
Jul 12, 2022 | 8.720 | 8.720 | 7.840 | 8.500 | 361,296 | -0.11(-1.28%) |
Jul 11, 2022 | 8.530 | 8.760 | 8.170 | 8.610 | 325,462 | +0.00(+0.00%) |
Jul 08, 2022 | 7.850 | 8.620 | 7.800 | 8.610 | 617,792 | +0.61(+7.62%) |
Jul 07, 2022 | 6.920 | 8.030 | 6.820 | 8.000 | 551,778 | +1.17(+17.13%) |
Jul 06, 2022 | 6.730 | 6.850 | 6.580 | 6.830 | 198,177 | +0.17(+2.55%) |
Jul 05, 2022 | 6.220 | 6.690 | 6.220 | 6.660 | 310,726 | +0.26(+4.06%) |
Jul 01, 2022 | 6.280 | 6.470 | 6.160 | 6.400 | 231,622 | +0.10(+1.59%) |
Jun 30, 2022 | 6.120 | 6.500 | 6.060 | 6.300 | 288,204 | +0.04(+0.64%) |
Jun 29, 2022 | 5.930 | 6.280 | 5.860 | 6.260 | 307,632 | +0.34(+5.74%) |
Jun 28, 2022 | 6.360 | 6.390 | 5.920 | 5.920 | 240,759 | -0.51(-7.93%) |
Jun 27, 2022 | 6.300 | 6.550 | 6.090 | 6.430 | 331,179 | +0.19(+3.04%) |
Jun 24, 2022 | 6.150 | 6.490 | 6.140 | 6.240 | 1,434,269 | +0.14(+2.30%) |
Jun 23, 2022 | 5.880 | 6.110 | 5.685 | 6.100 | 210,018 | +0.26(+4.45%) |
Jun 22, 2022 | 5.560 | 6.030 | 5.560 | 5.840 | 288,335 | +0.19(+3.36%) |
Jun 21, 2022 | 5.700 | 6.000 | 5.510 | 5.650 | 397,070 | +0.01(+0.18%) |
Jun 17, 2022 | 5.290 | 5.840 | 5.290 | 5.640 | 655,085 | +0.42(+8.05%) |
Jun 16, 2022 | 5.210 | 5.310 | 4.990 | 5.220 | 245,186 | -0.15(-2.79%) |
Jun 15, 2022 | 4.990 | 5.380 | 4.890 | 5.370 | 623,854 | +0.38(+7.62%) |
Jun 14, 2022 | 5.340 | 5.340 | 4.980 | 4.990 | 301,764 | -0.26(-4.95%) |
Jun 13, 2022 | 5.530 | 5.530 | 5.230 | 5.250 | 210,550 | -0.39(-6.91%) |
Jun 10, 2022 | 5.660 | 5.700 | 5.410 | 5.640 | 301,079 | -0.17(-2.93%) |
Jun 09, 2022 | 6.200 | 6.200 | 5.780 | 5.810 | 331,623 | -0.37(-5.99%) |
Jun 08, 2022 | 6.430 | 6.770 | 6.040 | 6.180 | 682,278 | +0.06(+0.98%) |
Jun 07, 2022 | 6.140 | 6.270 | 6.060 | 6.120 | 330,663 | -0.05(-0.81%) |
Jun 06, 2022 | 6.690 | 6.780 | 6.085 | 6.170 | 329,818 | -0.45(-6.80%) |
Jun 03, 2022 | 6.610 | 6.820 | 6.510 | 6.620 | 355,962 | +0.00(+0.00%) |
Jun 02, 2022 | 6.600 | 6.690 | 6.400 | 6.620 | 307,454 | -0.01(-0.15%) |
Jun 01, 2022 | 6.940 | 7.050 | 6.460 | 6.630 | 390,887 | -0.31(-4.47%) |
May 31, 2022 | 6.680 | 7.020 | 6.450 | 6.940 | 494,427 | +0.20(+2.97%) |
May 27, 2022 | 6.380 | 6.920 | 6.180 | 6.740 | 253,525 | +0.39(+6.14%) |
May 26, 2022 | 6.400 | 6.530 | 6.250 | 6.350 | 287,053 | -0.10(-1.55%) |
May 25, 2022 | 6.600 | 6.650 | 6.430 | 6.450 | 186,354 | -0.15(-2.27%) |
May 24, 2022 | 6.660 | 6.800 | 6.430 | 6.600 | 177,676 | -0.16(-2.37%) |
May 23, 2022 | 6.770 | 6.875 | 6.645 | 6.760 | 330,511 | -0.01(-0.15%) |
May 20, 2022 | 6.900 | 7.030 | 6.410 | 6.770 | 360,996 | -0.01(-0.15%) |
May 19, 2022 | 6.550 | 7.020 | 6.510 | 6.780 | 341,331 | +0.23(+3.51%) |
May 18, 2022 | 6.830 | 7.045 | 6.490 | 6.550 | 397,167 | -0.46(-6.56%) |
May 17, 2022 | 7.260 | 7.500 | 6.750 | 7.010 | 755,273 | -0.08(-1.13%) |
May 16, 2022 | 7.290 | 7.555 | 7.060 | 7.090 | 374,021 | -0.20(-2.74%) |
May 13, 2022 | 7.420 | 7.530 | 7.134 | 7.290 | 682,732 | -0.06(-0.82%) |
May 12, 2022 | 7.550 | 7.550 | 7.140 | 7.350 | 880,279 | -0.15(-2.00%) |
May 11, 2022 | 8.180 | 8.180 | 7.350 | 7.500 | 629,109 | -0.78(-9.42%) |
May 10, 2022 | 7.350 | 8.450 | 7.300 | 8.280 | 1,075,700 | +1.09(+15.16%) |
May 09, 2022 | 6.350 | 7.310 | 6.020 | 7.190 | 1,124,461 | +0.83(+13.05%) |
May 06, 2022 | 6.210 | 6.450 | 5.845 | 6.360 | 590,718 | +0.21(+3.41%) |
May 05, 2022 | 6.750 | 6.800 | 6.070 | 6.150 | 385,510 | -0.60(-8.89%) |
May 04, 2022 | 6.840 | 6.840 | 6.460 | 6.750 | 392,975 | -0.10(-1.46%) |
May 03, 2022 | 7.050 | 7.360 | 6.680 | 6.850 | 282,406 | -0.15(-2.14%) |