Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.502 | 8.670 | 8.490 | 8.650 | 2,027,292 | +0.16(+1.82%) |
Jul 28, 2022 | 8.510 | 8.600 | 8.390 | 8.495 | 671,878 | +1.12(+15.26%) |
Jul 27, 2022 | 7.120 | 7.390 | 7.120 | 7.370 | 178,054 | +0.15(+2.08%) |
Jul 26, 2022 | 7.340 | 7.340 | 7.200 | 7.220 | 241,345 | -0.51(-6.60%) |
Jul 25, 2022 | 7.850 | 7.850 | 7.720 | 7.730 | 481,683 | -0.14(-1.78%) |
Jul 22, 2022 | 7.930 | 8.000 | 7.840 | 7.870 | 240,198 | +0.22(+2.88%) |
Jul 21, 2022 | 7.590 | 7.665 | 7.580 | 7.650 | 197,832 | -0.02(-0.26%) |
Jul 20, 2022 | 7.630 | 7.780 | 7.630 | 7.670 | 227,136 | +0.07(+0.92%) |
Jul 19, 2022 | 7.560 | 7.640 | 7.530 | 7.600 | 358,349 | +0.12(+1.60%) |
Jul 18, 2022 | 7.520 | 7.572 | 7.430 | 7.480 | 328,214 | +0.21(+2.89%) |
Jul 15, 2022 | 7.290 | 7.320 | 7.085 | 7.270 | 334,398 | -0.28(-3.64%) |
Jul 14, 2022 | 7.429 | 7.570 | 7.410 | 7.545 | 296,573 | -0.17(-2.27%) |
Jul 13, 2022 | 7.400 | 7.780 | 7.400 | 7.720 | 260,152 | -0.08(-1.03%) |
Jul 12, 2022 | 7.886 | 7.930 | 7.770 | 7.800 | 330,599 | +0.11(+1.43%) |
Jul 11, 2022 | 7.970 | 8.000 | 7.670 | 7.690 | 386,658 | -0.03(-0.39%) |
Jul 08, 2022 | 7.550 | 7.760 | 7.510 | 7.720 | 288,589 | +0.16(+2.12%) |
Jul 07, 2022 | 7.390 | 7.560 | 7.360 | 7.560 | 444,025 | +0.38(+5.29%) |
Jul 06, 2022 | 7.163 | 7.240 | 7.120 | 7.180 | 715,507 | -0.06(-0.83%) |
Jul 05, 2022 | 7.050 | 7.250 | 7.030 | 7.240 | 348,578 | +0.02(+0.28%) |
Jul 01, 2022 | 7.130 | 7.230 | 7.055 | 7.220 | 296,696 | +0.21(+2.92%) |
Jun 30, 2022 | 7.020 | 7.060 | 6.885 | 7.015 | 344,473 | -0.35(-4.69%) |
Jun 29, 2022 | 7.519 | 7.530 | 7.330 | 7.360 | 254,920 | -0.38(-4.91%) |
Jun 28, 2022 | 7.810 | 7.910 | 7.720 | 7.740 | 418,104 | -0.13(-1.71%) |
Jun 27, 2022 | 7.890 | 7.960 | 7.805 | 7.875 | 469,863 | +0.01(+0.19%) |
Jun 24, 2022 | 7.720 | 7.860 | 7.710 | 7.860 | 490,948 | -0.05(-0.69%) |
Jun 23, 2022 | 7.870 | 7.960 | 7.785 | 7.915 | 589,899 | -0.27(-3.36%) |
Jun 22, 2022 | 8.149 | 8.270 | 8.140 | 8.190 | 592,278 | +0.09(+1.11%) |
Jun 21, 2022 | 8.060 | 8.230 | 8.060 | 8.100 | 859,440 | +0.50(+6.58%) |
Jun 17, 2022 | 7.630 | 7.680 | 7.500 | 7.600 | 373,493 | -0.02(-0.26%) |
Jun 16, 2022 | 7.490 | 7.660 | 7.440 | 7.620 | 429,248 | +0.00(+0.00%) |
Jun 15, 2022 | 7.484 | 7.680 | 7.430 | 7.620 | 681,721 | -0.04(-0.46%) |
Jun 14, 2022 | 7.590 | 7.812 | 7.370 | 7.655 | 966,754 | +0.06(+0.79%) |
Jun 13, 2022 | 7.800 | 7.859 | 7.555 | 7.595 | 585,490 | -0.63(-7.60%) |
Jun 10, 2022 | 8.220 | 8.280 | 8.170 | 8.220 | 514,551 | -0.16(-1.91%) |
Jun 09, 2022 | 8.580 | 8.610 | 8.380 | 8.380 | 330,111 | -0.25(-2.95%) |
Jun 08, 2022 | 8.670 | 8.760 | 8.630 | 8.635 | 244,910 | -0.05(-0.58%) |
Jun 07, 2022 | 8.530 | 8.720 | 8.510 | 8.685 | 534,245 | +0.29(+3.39%) |
Jun 06, 2022 | 8.540 | 8.540 | 8.285 | 8.400 | 351,600 | +0.06(+0.72%) |
Jun 03, 2022 | 8.370 | 8.440 | 8.310 | 8.340 | 817,648 | -0.16(-1.88%) |
Jun 02, 2022 | 8.380 | 8.502 | 8.350 | 8.500 | 577,144 | +0.18(+2.16%) |
Jun 01, 2022 | 8.490 | 8.500 | 8.300 | 8.320 | 316,770 | -0.11(-1.30%) |
May 31, 2022 | 8.630 | 8.640 | 8.420 | 8.430 | 654,066 | +0.03(+0.36%) |
May 27, 2022 | 8.050 | 8.400 | 7.960 | 8.400 | 298,082 | +0.29(+3.54%) |
May 26, 2022 | 8.100 | 8.240 | 8.000 | 8.113 | 378,642 | +0.07(+0.90%) |
May 25, 2022 | 7.950 | 8.060 | 7.940 | 8.040 | 631,283 | -0.03(-0.37%) |
May 24, 2022 | 8.300 | 8.350 | 8.030 | 8.070 | 1,221,858 | +0.25(+3.13%) |
May 23, 2022 | 7.740 | 7.880 | 7.700 | 7.825 | 588,324 | +0.44(+5.89%) |
May 20, 2022 | 7.310 | 7.390 | 7.250 | 7.390 | 774,438 | -0.05(-0.67%) |
May 19, 2022 | 7.380 | 7.520 | 7.320 | 7.440 | 601,337 | +0.29(+4.06%) |
May 18, 2022 | 7.260 | 7.320 | 7.130 | 7.150 | 549,638 | -0.03(-0.42%) |
May 17, 2022 | 7.200 | 7.220 | 7.100 | 7.180 | 579,071 | +0.26(+3.76%) |
May 16, 2022 | 6.950 | 7.000 | 6.870 | 6.920 | 572,598 | +0.07(+1.02%) |
May 13, 2022 | 6.918 | 7.040 | 6.760 | 6.850 | 511,880 | +0.09(+1.33%) |
May 12, 2022 | 6.673 | 6.900 | 6.550 | 6.760 | 588,735 | -0.38(-5.39%) |
May 11, 2022 | 7.136 | 7.340 | 7.120 | 7.145 | 1,121,261 | -0.09(-1.18%) |
May 10, 2022 | 7.190 | 7.295 | 7.020 | 7.230 | 1,727,586 | +0.00(+0.00%) |
May 09, 2022 | 7.370 | 7.444 | 7.180 | 7.230 | 2,043,829 | -0.44(-5.74%) |
May 06, 2022 | 7.880 | 7.910 | 7.660 | 7.670 | 659,879 | -0.45(-5.54%) |
May 05, 2022 | 8.226 | 8.240 | 7.982 | 8.120 | 608,175 | -0.24(-2.87%) |
May 04, 2022 | 8.280 | 8.380 | 8.155 | 8.360 | 390,534 | +0.20(+2.45%) |
May 03, 2022 | 8.110 | 8.260 | 8.090 | 8.160 | 660,648 | +0.20(+2.45%) |