Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.620 | 7.620 | 7.430 | 7.540 | 213,745 | -0.10(-1.31%) |
Jul 28, 2022 | 7.820 | 7.844 | 7.420 | 7.640 | 287,778 | -0.14(-1.80%) |
Jul 27, 2022 | 7.650 | 7.835 | 7.550 | 7.780 | 415,524 | +0.23(+3.05%) |
Jul 26, 2022 | 7.180 | 7.630 | 7.145 | 7.550 | 524,452 | +0.35(+4.86%) |
Jul 25, 2022 | 7.220 | 7.410 | 7.100 | 7.200 | 445,841 | -0.03(-0.41%) |
Jul 22, 2022 | 7.550 | 7.760 | 7.070 | 7.230 | 459,276 | -0.15(-2.03%) |
Jul 21, 2022 | 7.100 | 7.380 | 7.040 | 7.380 | 432,644 | +0.24(+3.36%) |
Jul 20, 2022 | 6.940 | 7.360 | 6.940 | 7.140 | 580,365 | +0.23(+3.33%) |
Jul 19, 2022 | 6.770 | 6.970 | 6.680 | 6.910 | 475,052 | +0.22(+3.29%) |
Jul 18, 2022 | 6.680 | 7.105 | 6.670 | 6.690 | 822,936 | +0.02(+0.30%) |
Jul 15, 2022 | 6.700 | 6.710 | 6.305 | 6.670 | 833,808 | +0.10(+1.52%) |
Jul 14, 2022 | 5.800 | 6.590 | 5.730 | 6.570 | 1,572,382 | -0.20(-2.95%) |
Jul 13, 2022 | 6.670 | 6.910 | 6.660 | 6.770 | 456,179 | -0.07(-1.02%) |
Jul 12, 2022 | 6.780 | 6.940 | 6.730 | 6.840 | 340,551 | +0.02(+0.29%) |
Jul 11, 2022 | 6.980 | 7.090 | 6.790 | 6.820 | 722,138 | -0.23(-3.26%) |
Jul 08, 2022 | 6.960 | 7.160 | 6.960 | 7.050 | 462,543 | +0.03(+0.43%) |
Jul 07, 2022 | 6.920 | 7.030 | 6.790 | 7.020 | 458,216 | +0.16(+2.33%) |
Jul 06, 2022 | 6.960 | 7.030 | 6.770 | 6.860 | 540,334 | -0.06(-0.87%) |
Jul 05, 2022 | 6.530 | 6.930 | 6.460 | 6.920 | 409,358 | +0.24(+3.59%) |
Jul 01, 2022 | 6.510 | 6.705 | 6.430 | 6.680 | 366,982 | +0.14(+2.14%) |
Jun 30, 2022 | 6.690 | 6.740 | 6.490 | 6.540 | 376,470 | -0.22(-3.25%) |
Jun 29, 2022 | 6.770 | 6.810 | 6.440 | 6.760 | 565,605 | -0.05(-0.73%) |
Jun 28, 2022 | 7.140 | 7.250 | 6.805 | 6.810 | 350,618 | -0.26(-3.68%) |
Jun 27, 2022 | 6.960 | 7.245 | 6.750 | 7.070 | 429,825 | +0.07(+1.00%) |
Jun 24, 2022 | 6.700 | 7.070 | 6.640 | 7.000 | 1,128,218 | +0.36(+5.42%) |
Jun 23, 2022 | 6.490 | 6.670 | 6.395 | 6.640 | 436,150 | +0.17(+2.63%) |
Jun 22, 2022 | 6.270 | 6.640 | 6.163 | 6.470 | 476,809 | +0.11(+1.73%) |
Jun 21, 2022 | 6.530 | 6.720 | 6.320 | 6.360 | 598,359 | -0.17(-2.60%) |
Jun 17, 2022 | 6.480 | 6.900 | 6.460 | 6.530 | 1,481,837 | +0.14(+2.19%) |
Jun 16, 2022 | 6.680 | 6.690 | 6.190 | 6.390 | 1,004,915 | -0.40(-5.89%) |
Jun 15, 2022 | 6.990 | 7.100 | 6.610 | 6.790 | 1,018,457 | -0.13(-1.88%) |
Jun 14, 2022 | 7.330 | 7.400 | 6.830 | 6.920 | 1,094,681 | -0.41(-5.59%) |
Jun 13, 2022 | 7.220 | 7.530 | 7.130 | 7.330 | 771,582 | -0.06(-0.81%) |
Jun 10, 2022 | 7.030 | 7.460 | 6.995 | 7.390 | 770,202 | +0.19(+2.64%) |
Jun 09, 2022 | 7.450 | 7.510 | 7.100 | 7.200 | 897,208 | -0.30(-4.00%) |
Jun 08, 2022 | 7.280 | 7.510 | 7.060 | 7.500 | 1,994,719 | +0.16(+2.18%) |
Jun 07, 2022 | 7.220 | 7.455 | 7.140 | 7.340 | 600,242 | +0.03(+0.41%) |
Jun 06, 2022 | 7.520 | 7.640 | 7.200 | 7.310 | 612,459 | -0.09(-1.22%) |
Jun 03, 2022 | 7.460 | 7.620 | 7.340 | 7.400 | 423,540 | -0.15(-1.99%) |
Jun 02, 2022 | 6.990 | 7.560 | 6.990 | 7.550 | 724,750 | +0.48(+6.79%) |
Jun 01, 2022 | 7.700 | 7.790 | 6.920 | 7.070 | 1,695,105 | -0.61(-7.94%) |
May 31, 2022 | 8.020 | 8.110 | 7.480 | 7.680 | 1,153,246 | -0.45(-5.54%) |
May 27, 2022 | 7.930 | 8.275 | 7.830 | 8.130 | 545,990 | +0.27(+3.44%) |
May 26, 2022 | 7.450 | 8.110 | 7.360 | 7.860 | 1,225,783 | +0.45(+6.07%) |
May 25, 2022 | 7.170 | 7.490 | 6.980 | 7.410 | 690,718 | +0.17(+2.35%) |
May 24, 2022 | 7.580 | 7.828 | 7.130 | 7.240 | 842,867 | -0.41(-5.36%) |
May 23, 2022 | 7.760 | 7.820 | 7.460 | 7.650 | 773,558 | -0.11(-1.42%) |
May 20, 2022 | 8.380 | 8.570 | 7.570 | 7.760 | 1,311,164 | -0.45(-5.48%) |
May 19, 2022 | 8.150 | 8.420 | 8.010 | 8.210 | 630,133 | -0.04(-0.48%) |
May 18, 2022 | 8.430 | 8.690 | 8.180 | 8.250 | 850,444 | -0.25(-2.94%) |
May 17, 2022 | 8.260 | 8.500 | 8.190 | 8.500 | 748,015 | +0.47(+5.85%) |
May 16, 2022 | 8.090 | 8.430 | 7.952 | 8.030 | 651,552 | -0.11(-1.35%) |
May 13, 2022 | 7.850 | 8.580 | 7.798 | 8.140 | 616,557 | +0.52(+6.82%) |
May 12, 2022 | 7.400 | 7.650 | 7.280 | 7.620 | 677,970 | +0.19(+2.56%) |
May 11, 2022 | 8.070 | 8.230 | 7.320 | 7.430 | 1,085,931 | -0.67(-8.27%) |
May 10, 2022 | 8.320 | 8.810 | 7.930 | 8.100 | 950,990 | -0.05(-0.61%) |
May 09, 2022 | 9.140 | 9.245 | 7.930 | 8.150 | 1,474,814 | -1.26(-13.39%) |
May 06, 2022 | 12.18 | 12.30 | 9.250 | 9.410 | 1,530,608 | -1.38(-12.79%) |
May 05, 2022 | 11.01 | 11.43 | 10.42 | 10.79 | 922,198 | -0.42(-3.75%) |
May 04, 2022 | 11.17 | 11.31 | 10.47 | 11.21 | 637,698 | +0.12(+1.08%) |
May 03, 2022 | 11.01 | 11.24 | 10.96 | 11.09 | 549,684 | +0.08(+0.73%) |