Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.686 | 7.730 | 7.504 | 7.499 | 1,297,023 | -0.05(-0.71%) |
Jul 28, 2022 | 7.659 | 7.686 | 7.401 | 7.552 | 487,654 | +0.00(+0.00%) |
Jul 27, 2022 | 7.286 | 7.561 | 7.233 | 7.552 | 900,941 | +0.28(+3.91%) |
Jul 26, 2022 | 7.366 | 7.472 | 7.233 | 7.268 | 616,283 | -0.05(-0.73%) |
Jul 25, 2022 | 7.064 | 7.330 | 6.975 | 7.321 | 1,020,358 | +0.36(+5.10%) |
Jul 22, 2022 | 7.046 | 7.144 | 6.895 | 6.966 | 792,061 | -0.02(-0.25%) |
Jul 21, 2022 | 7.046 | 7.046 | 6.837 | 6.984 | 731,677 | -0.29(-4.03%) |
Jul 20, 2022 | 7.179 | 7.286 | 7.121 | 7.277 | 691,563 | +0.01(+0.12%) |
Jul 19, 2022 | 7.161 | 7.321 | 7.144 | 7.268 | 695,212 | +0.13(+1.87%) |
Jul 18, 2022 | 7.188 | 7.317 | 7.117 | 7.135 | 655,188 | +0.13(+1.90%) |
Jul 15, 2022 | 7.108 | 7.108 | 6.913 | 7.002 | 1,029,949 | +0.08(+1.16%) |
Jul 14, 2022 | 6.833 | 6.930 | 6.726 | 6.922 | 614,860 | -0.17(-2.38%) |
Jul 13, 2022 | 6.939 | 7.170 | 6.939 | 7.090 | 563,183 | +0.07(+1.01%) |
Jul 12, 2022 | 6.975 | 7.135 | 6.948 | 7.019 | 914,066 | -0.12(-1.74%) |
Jul 11, 2022 | 7.170 | 7.233 | 7.040 | 7.144 | 698,014 | -0.11(-1.47%) |
Jul 08, 2022 | 7.313 | 7.330 | 7.144 | 7.250 | 834,939 | +0.05(+0.74%) |
Jul 07, 2022 | 6.913 | 7.259 | 6.913 | 7.197 | 994,785 | +0.37(+5.47%) |
Jul 06, 2022 | 6.895 | 7.028 | 6.535 | 6.824 | 1,074,183 | -0.19(-2.66%) |
Jul 05, 2022 | 7.233 | 7.304 | 6.824 | 7.010 | 1,554,393 | -0.44(-5.96%) |
Jul 01, 2022 | 7.375 | 7.499 | 7.090 | 7.455 | 1,181,050 | +0.11(+1.45%) |
Jun 30, 2022 | 7.330 | 7.468 | 7.241 | 7.348 | 1,875,431 | -0.15(-2.01%) |
Jun 29, 2022 | 7.677 | 7.686 | 7.375 | 7.499 | 923,743 | -0.07(-0.94%) |
Jun 28, 2022 | 7.561 | 7.641 | 7.459 | 7.570 | 939,728 | +0.16(+2.16%) |
Jun 27, 2022 | 7.241 | 7.437 | 7.161 | 7.410 | 1,148,590 | +0.30(+4.25%) |
Jun 24, 2022 | 7.108 | 7.224 | 7.019 | 7.108 | 1,472,866 | +0.06(+0.88%) |
Jun 23, 2022 | 7.313 | 7.339 | 6.939 | 7.046 | 941,235 | -0.25(-3.41%) |
Jun 22, 2022 | 7.135 | 7.410 | 7.090 | 7.295 | 938,248 | -0.12(-1.56%) |
Jun 21, 2022 | 7.295 | 7.557 | 7.233 | 7.410 | 952,530 | +0.28(+3.86%) |
Jun 17, 2022 | 7.428 | 7.472 | 7.046 | 7.135 | 2,082,931 | -0.27(-3.60%) |
Jun 16, 2022 | 7.703 | 7.730 | 7.343 | 7.401 | 1,126,213 | -0.49(-6.19%) |
Jun 15, 2022 | 7.943 | 7.988 | 7.668 | 7.890 | 1,213,859 | -0.01(-0.11%) |
Jun 14, 2022 | 8.157 | 8.170 | 7.815 | 7.899 | 1,202,881 | -0.13(-1.66%) |
Jun 13, 2022 | 8.325 | 8.432 | 7.957 | 8.032 | 1,005,711 | -0.53(-6.22%) |
Jun 10, 2022 | 8.734 | 8.770 | 8.423 | 8.565 | 1,311,532 | -0.27(-3.02%) |
Jun 09, 2022 | 8.903 | 8.992 | 8.823 | 8.832 | 628,987 | -0.16(-1.78%) |
Jun 08, 2022 | 9.107 | 9.134 | 8.921 | 8.992 | 781,292 | -0.12(-1.27%) |
Jun 07, 2022 | 8.903 | 9.170 | 8.850 | 9.107 | 1,045,270 | +0.14(+1.59%) |
Jun 06, 2022 | 9.063 | 9.085 | 8.894 | 8.965 | 819,385 | -0.10(-1.08%) |
Jun 03, 2022 | 9.045 | 9.156 | 8.952 | 9.063 | 877,602 | -0.04(-0.49%) |
Jun 02, 2022 | 9.116 | 9.276 | 8.980 | 9.107 | 852,692 | -0.04(-0.39%) |
Jun 01, 2022 | 9.045 | 9.161 | 8.823 | 9.143 | 894,837 | +0.23(+2.59%) |
May 31, 2022 | 8.885 | 9.223 | 8.770 | 8.912 | 1,919,352 | +0.05(+0.60%) |
May 27, 2022 | 8.725 | 8.867 | 8.681 | 8.859 | 551,089 | +0.17(+1.94%) |
May 26, 2022 | 8.654 | 8.734 | 8.583 | 8.690 | 645,517 | +0.15(+1.77%) |
May 25, 2022 | 8.441 | 8.574 | 8.410 | 8.539 | 763,372 | +0.13(+1.59%) |
May 24, 2022 | 8.228 | 8.428 | 8.148 | 8.405 | 773,519 | +0.13(+1.61%) |
May 23, 2022 | 8.308 | 8.343 | 8.148 | 8.272 | 770,790 | +0.07(+0.87%) |
May 20, 2022 | 8.183 | 8.277 | 8.041 | 8.201 | 814,204 | +0.09(+1.10%) |
May 19, 2022 | 8.006 | 8.237 | 7.997 | 8.112 | 893,307 | -0.08(-0.98%) |
May 18, 2022 | 8.281 | 8.343 | 8.059 | 8.192 | 1,227,274 | +0.01(+0.11%) |
May 17, 2022 | 8.192 | 8.405 | 8.157 | 8.183 | 1,343,086 | +0.10(+1.21%) |
May 16, 2022 | 7.988 | 8.228 | 7.961 | 8.086 | 1,070,640 | +0.08(+1.00%) |
May 13, 2022 | 7.881 | 8.094 | 7.881 | 8.006 | 1,033,546 | +0.17(+2.15%) |
May 12, 2022 | 7.632 | 7.846 | 7.544 | 7.837 | 1,008,186 | +0.14(+1.85%) |
May 11, 2022 | 7.757 | 7.974 | 7.632 | 7.695 | 1,091,103 | +0.08(+1.05%) |
May 10, 2022 | 7.419 | 7.757 | 7.233 | 7.615 | 1,018,915 | +0.29(+4.00%) |
May 09, 2022 | 7.677 | 7.677 | 7.286 | 7.321 | 1,164,975 | -0.48(-6.10%) |
May 06, 2022 | 7.884 | 7.924 | 7.701 | 7.797 | 814,156 | -0.01(-0.11%) |
May 05, 2022 | 8.015 | 8.042 | 7.596 | 7.806 | 1,381,363 | -0.13(-1.65%) |
May 04, 2022 | 7.832 | 7.972 | 7.622 | 7.937 | 775,606 | +0.26(+3.42%) |
May 03, 2022 | 7.587 | 7.788 | 7.552 | 7.674 | 731,964 | +0.10(+1.27%) |