Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.730 | 8.890 | 8.540 | 8.820 | 1,916,088 | +0.07(+0.80%) |
Jul 28, 2022 | 8.510 | 8.775 | 8.410 | 8.750 | 431,718 | +0.28(+3.31%) |
Jul 27, 2022 | 8.490 | 8.570 | 8.190 | 8.470 | 684,267 | +0.04(+0.47%) |
Jul 26, 2022 | 8.670 | 8.712 | 8.290 | 8.430 | 555,684 | -0.34(-3.88%) |
Jul 25, 2022 | 8.620 | 8.870 | 8.535 | 8.770 | 446,112 | +0.16(+1.86%) |
Jul 22, 2022 | 9.120 | 9.250 | 8.520 | 8.610 | 638,071 | -0.51(-5.59%) |
Jul 21, 2022 | 9.090 | 9.215 | 8.890 | 9.120 | 804,354 | +0.08(+0.88%) |
Jul 20, 2022 | 9.160 | 9.270 | 8.940 | 9.040 | 928,763 | -0.06(-0.66%) |
Jul 19, 2022 | 8.990 | 9.115 | 8.810 | 9.100 | 688,219 | +0.21(+2.36%) |
Jul 18, 2022 | 9.180 | 9.410 | 8.860 | 8.890 | 1,415,608 | -0.13(-1.44%) |
Jul 15, 2022 | 9.030 | 9.030 | 8.760 | 9.020 | 760,932 | +0.14(+1.58%) |
Jul 14, 2022 | 8.770 | 9.040 | 8.580 | 8.880 | 1,393,776 | -0.07(-0.78%) |
Jul 13, 2022 | 8.660 | 9.060 | 8.650 | 8.950 | 1,013,945 | +0.05(+0.56%) |
Jul 12, 2022 | 8.860 | 9.070 | 8.725 | 8.900 | 1,094,111 | +0.08(+0.91%) |
Jul 11, 2022 | 8.910 | 8.960 | 8.680 | 8.820 | 709,107 | -0.13(-1.45%) |
Jul 08, 2022 | 8.960 | 9.120 | 8.820 | 8.950 | 880,287 | -0.08(-0.89%) |
Jul 07, 2022 | 8.840 | 9.110 | 8.840 | 9.030 | 1,317,933 | +0.20(+2.27%) |
Jul 06, 2022 | 8.890 | 8.960 | 8.345 | 8.830 | 1,674,677 | +0.05(+0.57%) |
Jul 05, 2022 | 8.360 | 8.790 | 8.100 | 8.780 | 2,204,947 | +0.43(+5.15%) |
Jul 01, 2022 | 7.770 | 8.360 | 7.600 | 8.350 | 1,701,284 | +0.56(+7.19%) |
Jun 30, 2022 | 7.480 | 7.800 | 7.320 | 7.790 | 1,634,935 | +0.18(+2.37%) |
Jun 29, 2022 | 7.620 | 7.770 | 7.480 | 7.610 | 1,053,093 | -0.12(-1.55%) |
Jun 28, 2022 | 7.980 | 8.220 | 7.630 | 7.730 | 1,517,371 | -0.23(-2.89%) |
Jun 27, 2022 | 7.980 | 7.990 | 7.680 | 7.960 | 948,468 | +0.04(+0.51%) |
Jun 24, 2022 | 7.830 | 8.205 | 7.780 | 7.920 | 13,936,853 | +0.15(+1.93%) |
Jun 23, 2022 | 7.390 | 7.808 | 7.370 | 7.770 | 1,815,143 | +0.49(+6.73%) |
Jun 22, 2022 | 7.290 | 7.510 | 7.160 | 7.280 | 1,149,378 | -0.05(-0.68%) |
Jun 21, 2022 | 7.290 | 7.670 | 7.275 | 7.330 | 1,375,185 | +0.14(+1.95%) |
Jun 17, 2022 | 7.120 | 7.340 | 6.940 | 7.190 | 1,585,923 | +0.08(+1.13%) |
Jun 16, 2022 | 7.030 | 7.250 | 6.830 | 7.110 | 1,515,370 | -0.05(-0.70%) |
Jun 15, 2022 | 7.050 | 7.420 | 7.025 | 7.160 | 2,101,597 | +0.16(+2.29%) |
Jun 14, 2022 | 6.980 | 7.090 | 6.830 | 7.000 | 1,799,007 | +0.04(+0.57%) |
Jun 13, 2022 | 7.280 | 7.508 | 6.930 | 6.960 | 858,101 | -0.55(-7.32%) |
Jun 10, 2022 | 7.460 | 7.630 | 7.385 | 7.510 | 757,604 | -0.12(-1.57%) |
Jun 09, 2022 | 7.880 | 7.910 | 7.520 | 7.630 | 1,041,262 | -0.26(-3.30%) |
Jun 08, 2022 | 7.550 | 8.095 | 7.500 | 7.890 | 1,024,694 | +0.34(+4.50%) |
Jun 07, 2022 | 7.460 | 7.673 | 7.320 | 7.550 | 800,805 | +0.06(+0.80%) |
Jun 06, 2022 | 7.840 | 8.080 | 7.400 | 7.490 | 1,350,548 | -0.14(-1.83%) |
Jun 03, 2022 | 7.740 | 8.190 | 7.550 | 7.630 | 1,048,752 | -0.15(-1.93%) |
Jun 02, 2022 | 7.700 | 8.110 | 7.620 | 7.780 | 826,538 | +0.09(+1.17%) |
Jun 01, 2022 | 7.820 | 7.990 | 7.520 | 7.690 | 811,809 | -0.09(-1.16%) |
May 31, 2022 | 8.000 | 8.390 | 7.635 | 7.780 | 1,426,531 | -0.45(-5.47%) |
May 27, 2022 | 7.750 | 8.260 | 7.710 | 8.230 | 2,145,444 | +0.55(+7.16%) |
May 26, 2022 | 7.370 | 7.760 | 7.330 | 7.680 | 1,540,862 | +0.38(+5.21%) |
May 25, 2022 | 6.700 | 7.300 | 6.640 | 7.300 | 1,001,588 | +0.59(+8.79%) |
May 24, 2022 | 6.682 | 7.090 | 6.575 | 6.710 | 998,451 | -0.33(-4.69%) |
May 23, 2022 | 7.150 | 7.270 | 6.970 | 7.040 | 733,244 | -0.05(-0.71%) |
May 20, 2022 | 7.170 | 7.260 | 6.820 | 7.090 | 744,894 | +0.08(+1.14%) |
May 19, 2022 | 7.130 | 7.270 | 6.910 | 7.010 | 816,634 | -0.21(-2.91%) |
May 18, 2022 | 7.480 | 7.490 | 7.030 | 7.220 | 1,202,109 | -0.46(-5.99%) |
May 17, 2022 | 7.830 | 7.930 | 7.515 | 7.680 | 1,416,481 | -0.02(-0.26%) |
May 16, 2022 | 7.410 | 7.805 | 7.380 | 7.700 | 1,909,331 | +0.21(+2.80%) |
May 13, 2022 | 6.490 | 7.520 | 6.410 | 7.490 | 3,644,134 | +1.05(+16.30%) |
May 12, 2022 | 4.890 | 6.475 | 4.890 | 6.440 | 4,035,546 | +1.55(+31.70%) |
May 11, 2022 | 5.110 | 5.355 | 4.850 | 4.890 | 950,238 | -0.23(-4.49%) |
May 10, 2022 | 5.140 | 5.330 | 4.960 | 5.120 | 831,565 | -0.03(-0.58%) |
May 09, 2022 | 5.370 | 5.445 | 5.130 | 5.150 | 797,327 | -0.37(-6.70%) |
May 06, 2022 | 5.850 | 5.850 | 5.330 | 5.520 | 807,137 | -0.39(-6.60%) |
May 05, 2022 | 5.840 | 5.930 | 5.720 | 5.910 | 1,066,733 | -0.02(-0.34%) |
May 04, 2022 | 5.630 | 5.960 | 5.575 | 5.930 | 1,246,497 | +0.31(+5.52%) |
May 03, 2022 | 5.680 | 5.920 | 5.510 | 5.620 | 737,997 | -0.06(-1.06%) |