Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.949 | 8.022 | 7.802 | 7.826 | 857,833 | -0.09(-1.13%) |
Jul 28, 2022 | 7.867 | 7.916 | 7.761 | 7.916 | 584,107 | +0.07(+0.94%) |
Jul 27, 2022 | 7.712 | 7.859 | 7.692 | 7.843 | 490,318 | +0.20(+2.56%) |
Jul 26, 2022 | 7.663 | 7.688 | 7.606 | 7.647 | 383,413 | -0.04(-0.52%) |
Jul 25, 2022 | 7.655 | 7.720 | 7.655 | 7.687 | 335,944 | +0.05(+0.63%) |
Jul 22, 2022 | 7.737 | 7.753 | 7.606 | 7.639 | 449,514 | -0.07(-0.95%) |
Jul 21, 2022 | 7.712 | 7.786 | 7.647 | 7.712 | 747,710 | -0.01(-0.11%) |
Jul 20, 2022 | 7.549 | 7.737 | 7.512 | 7.720 | 982,194 | +0.19(+2.49%) |
Jul 19, 2022 | 7.394 | 7.533 | 7.394 | 7.533 | 367,267 | +0.19(+2.55%) |
Jul 18, 2022 | 7.370 | 7.439 | 7.337 | 7.345 | 554,437 | -0.01(-0.11%) |
Jul 15, 2022 | 7.313 | 7.429 | 7.296 | 7.354 | 621,016 | +0.07(+1.01%) |
Jul 14, 2022 | 7.264 | 7.280 | 7.207 | 7.280 | 409,025 | -0.05(-0.71%) |
Jul 13, 2022 | 7.300 | 7.381 | 7.267 | 7.332 | 526,940 | -0.05(-0.66%) |
Jul 12, 2022 | 7.397 | 7.462 | 7.332 | 7.381 | 478,116 | -0.03(-0.44%) |
Jul 11, 2022 | 7.389 | 7.429 | 7.341 | 7.413 | 444,924 | +0.03(+0.44%) |
Jul 08, 2022 | 7.373 | 7.429 | 7.356 | 7.381 | 299,808 | -0.01(-0.11%) |
Jul 07, 2022 | 7.340 | 7.389 | 7.308 | 7.389 | 448,582 | +0.05(+0.66%) |
Jul 06, 2022 | 7.219 | 7.352 | 7.219 | 7.340 | 533,675 | +0.11(+1.46%) |
Jul 05, 2022 | 7.211 | 7.259 | 7.138 | 7.235 | 518,691 | -0.05(-0.67%) |
Jul 01, 2022 | 7.138 | 7.292 | 7.138 | 7.284 | 385,768 | +0.13(+1.81%) |
Jun 30, 2022 | 7.267 | 7.292 | 7.146 | 7.154 | 1,449,852 | -0.13(-1.78%) |
Jun 29, 2022 | 7.324 | 7.348 | 7.243 | 7.284 | 531,877 | -0.02(-0.33%) |
Jun 28, 2022 | 7.332 | 7.413 | 7.259 | 7.308 | 591,561 | +0.02(+0.33%) |
Jun 27, 2022 | 7.340 | 7.385 | 7.255 | 7.284 | 401,654 | -0.03(-0.44%) |
Jun 24, 2022 | 7.178 | 7.348 | 7.178 | 7.316 | 433,123 | +0.17(+2.38%) |
Jun 23, 2022 | 7.146 | 7.170 | 7.069 | 7.146 | 425,944 | +0.02(+0.23%) |
Jun 22, 2022 | 7.113 | 7.211 | 7.105 | 7.130 | 474,613 | -0.03(-0.45%) |
Jun 21, 2022 | 7.162 | 7.259 | 7.154 | 7.162 | 658,556 | +0.06(+0.80%) |
Jun 17, 2022 | 7.113 | 7.194 | 7.049 | 7.105 | 506,278 | +0.01(+0.11%) |
Jun 16, 2022 | 7.243 | 7.247 | 7.020 | 7.097 | 882,052 | -0.25(-3.42%) |
Jun 15, 2022 | 7.292 | 7.381 | 7.219 | 7.348 | 693,992 | +0.11(+1.45%) |
Jun 14, 2022 | 7.356 | 7.381 | 7.170 | 7.243 | 732,490 | -0.08(-1.15%) |
Jun 13, 2022 | 7.520 | 7.520 | 7.299 | 7.327 | 801,271 | -0.31(-4.11%) |
Jun 10, 2022 | 7.673 | 7.698 | 7.539 | 7.641 | 668,226 | -0.09(-1.15%) |
Jun 09, 2022 | 7.810 | 7.840 | 7.706 | 7.730 | 464,295 | -0.08(-1.03%) |
Jun 08, 2022 | 7.818 | 7.867 | 7.786 | 7.810 | 507,987 | -0.03(-0.41%) |
Jun 07, 2022 | 7.730 | 7.842 | 7.714 | 7.842 | 346,890 | +0.09(+1.14%) |
Jun 06, 2022 | 7.778 | 7.810 | 7.722 | 7.754 | 462,366 | +0.04(+0.52%) |
Jun 03, 2022 | 7.762 | 7.778 | 7.698 | 7.714 | 514,095 | -0.07(-0.93%) |
Jun 02, 2022 | 7.754 | 7.818 | 7.730 | 7.786 | 894,568 | +0.03(+0.42%) |
Jun 01, 2022 | 7.826 | 7.843 | 7.681 | 7.754 | 770,579 | -0.02(-0.21%) |
May 31, 2022 | 7.834 | 7.856 | 7.738 | 7.770 | 1,071,887 | +0.00(+0.00%) |
May 27, 2022 | 7.689 | 7.778 | 7.681 | 7.770 | 517,227 | +0.12(+1.58%) |
May 26, 2022 | 7.504 | 7.689 | 7.488 | 7.649 | 469,003 | +0.18(+2.37%) |
May 25, 2022 | 7.392 | 7.488 | 7.376 | 7.472 | 405,292 | +0.08(+1.09%) |
May 24, 2022 | 7.392 | 7.416 | 7.303 | 7.392 | 405,333 | -0.01(-0.11%) |
May 23, 2022 | 7.335 | 7.448 | 7.327 | 7.400 | 548,378 | +0.13(+1.77%) |
May 20, 2022 | 7.367 | 7.375 | 7.186 | 7.271 | 618,921 | -0.02(-0.33%) |
May 19, 2022 | 7.295 | 7.335 | 7.206 | 7.295 | 869,834 | -0.03(-0.44%) |
May 18, 2022 | 7.480 | 7.480 | 7.291 | 7.327 | 580,835 | -0.19(-2.47%) |
May 17, 2022 | 7.408 | 7.520 | 7.408 | 7.512 | 445,751 | +0.17(+2.30%) |
May 16, 2022 | 7.343 | 7.391 | 7.287 | 7.343 | 543,266 | +0.00(+0.00%) |
May 13, 2022 | 7.222 | 7.375 | 7.222 | 7.343 | 663,942 | +0.18(+2.54%) |
May 12, 2022 | 7.169 | 7.193 | 7.049 | 7.161 | 970,792 | -0.02(-0.33%) |
May 11, 2022 | 7.209 | 7.361 | 7.161 | 7.185 | 740,706 | -0.03(-0.44%) |
May 10, 2022 | 7.369 | 7.413 | 7.189 | 7.217 | 790,074 | -0.06(-0.77%) |
May 09, 2022 | 7.401 | 7.421 | 7.265 | 7.273 | 895,318 | -0.20(-2.68%) |
May 06, 2022 | 7.481 | 7.545 | 7.405 | 7.473 | 874,932 | -0.02(-0.32%) |
May 05, 2022 | 7.641 | 7.641 | 7.428 | 7.497 | 704,195 | -0.18(-2.29%) |
May 04, 2022 | 7.585 | 7.689 | 7.481 | 7.673 | 907,758 | +0.14(+1.80%) |
May 03, 2022 | 7.449 | 7.617 | 7.429 | 7.537 | 1,059,379 | +0.14(+1.84%) |