Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.473 | 7.473 | 7.246 | 7.291 | 27,055 | -0.09(-1.23%) |
Jul 28, 2022 | 7.683 | 7.885 | 7.318 | 7.382 | 33,179 | -0.12(-1.58%) |
Jul 27, 2022 | 7.200 | 7.738 | 7.200 | 7.501 | 72,507 | +0.36(+5.11%) |
Jul 26, 2022 | 7.264 | 7.264 | 7.026 | 7.136 | 45,820 | -0.06(-0.89%) |
Jul 25, 2022 | 7.455 | 7.473 | 7.200 | 7.200 | 16,524 | -0.22(-2.95%) |
Jul 22, 2022 | 7.473 | 7.528 | 7.337 | 7.419 | 9,153 | +0.02(+0.25%) |
Jul 21, 2022 | 7.519 | 7.710 | 7.382 | 7.400 | 14,405 | -0.14(-1.81%) |
Jul 20, 2022 | 7.373 | 7.555 | 7.355 | 7.537 | 42,557 | +0.15(+2.10%) |
Jul 19, 2022 | 7.446 | 7.537 | 7.291 | 7.382 | 45,447 | +0.07(+1.00%) |
Jul 18, 2022 | 7.328 | 7.517 | 7.209 | 7.309 | 61,225 | +0.05(+0.63%) |
Jul 15, 2022 | 7.701 | 7.701 | 7.227 | 7.264 | 56,028 | -0.26(-3.51%) |
Jul 14, 2022 | 7.856 | 7.856 | 7.428 | 7.528 | 18,968 | -0.36(-4.62%) |
Jul 13, 2022 | 7.883 | 7.929 | 7.692 | 7.893 | 10,519 | +0.02(+0.23%) |
Jul 12, 2022 | 7.729 | 7.874 | 7.592 | 7.874 | 12,175 | +0.23(+2.98%) |
Jul 11, 2022 | 7.783 | 7.911 | 7.574 | 7.647 | 71,126 | -0.07(-0.94%) |
Jul 08, 2022 | 7.765 | 7.847 | 7.665 | 7.719 | 16,743 | +0.02(+0.24%) |
Jul 07, 2022 | 7.519 | 7.993 | 7.519 | 7.701 | 40,138 | +0.46(+6.29%) |
Jul 06, 2022 | 7.510 | 7.569 | 7.236 | 7.246 | 64,104 | -0.24(-3.17%) |
Jul 05, 2022 | 7.574 | 7.583 | 7.414 | 7.482 | 62,084 | -0.14(-1.79%) |
Jul 01, 2022 | 7.373 | 7.665 | 7.373 | 7.619 | 24,681 | +0.15(+2.08%) |
Jun 30, 2022 | 7.437 | 7.492 | 7.389 | 7.464 | 13,497 | +0.10(+1.36%) |
Jun 29, 2022 | 7.783 | 7.796 | 7.337 | 7.364 | 15,371 | -0.46(-5.94%) |
Jun 28, 2022 | 8.330 | 8.357 | 7.829 | 7.829 | 13,976 | -0.41(-4.98%) |
Jun 27, 2022 | 8.248 | 8.295 | 8.175 | 8.239 | 14,154 | +0.04(+0.44%) |
Jun 24, 2022 | 8.640 | 8.740 | 8.202 | 8.202 | 14,155 | +0.08(+1.01%) |
Jun 23, 2022 | 7.947 | 8.294 | 7.838 | 8.120 | 51,329 | +0.28(+3.60%) |
Jun 22, 2022 | 7.700 | 8.098 | 7.583 | 7.838 | 51,291 | +0.18(+2.38%) |
Jun 21, 2022 | 7.537 | 7.774 | 7.318 | 7.656 | 53,707 | +0.22(+2.94%) |
Jun 17, 2022 | 7.747 | 7.829 | 7.437 | 7.437 | 58,329 | -0.24(-3.09%) |
Jun 16, 2022 | 7.956 | 7.975 | 7.628 | 7.674 | 49,046 | -0.31(-3.88%) |
Jun 15, 2022 | 7.956 | 8.166 | 7.838 | 7.984 | 44,473 | +0.18(+2.34%) |
Jun 14, 2022 | 8.111 | 8.193 | 7.801 | 7.801 | 45,303 | -0.20(-2.51%) |
Jun 13, 2022 | 8.567 | 8.567 | 7.975 | 8.002 | 72,045 | -0.77(-8.73%) |
Jun 10, 2022 | 8.950 | 8.950 | 8.640 | 8.768 | 33,971 | -0.27(-3.02%) |
Jun 09, 2022 | 8.986 | 9.196 | 8.977 | 9.041 | 36,099 | +0.00(+0.00%) |
Jun 08, 2022 | 9.141 | 9.186 | 9.023 | 9.041 | 46,434 | -0.04(-0.40%) |
Jun 07, 2022 | 9.014 | 9.178 | 8.932 | 9.077 | 31,819 | +0.11(+1.22%) |
Jun 06, 2022 | 9.077 | 9.369 | 8.886 | 8.968 | 69,656 | -0.11(-1.20%) |
Jun 03, 2022 | 9.014 | 9.169 | 8.977 | 9.077 | 65,534 | +0.09(+1.01%) |
Jun 02, 2022 | 9.068 | 9.214 | 8.986 | 8.986 | 148,141 | +0.02(+0.20%) |
Jun 01, 2022 | 9.114 | 9.114 | 8.941 | 8.968 | 45,130 | -0.01(-0.10%) |
May 31, 2022 | 9.114 | 9.114 | 8.758 | 8.977 | 52,151 | -0.11(-1.20%) |
May 27, 2022 | 9.105 | 9.137 | 9.068 | 9.087 | 70,913 | +0.02(+0.20%) |
May 26, 2022 | 8.749 | 9.159 | 8.749 | 9.068 | 26,994 | +0.07(+0.81%) |
May 25, 2022 | 8.476 | 9.049 | 8.412 | 8.995 | 259,414 | +0.34(+3.89%) |
May 24, 2022 | 8.941 | 9.132 | 8.613 | 8.658 | 102,912 | -0.43(-4.71%) |
May 23, 2022 | 9.132 | 9.318 | 8.941 | 9.087 | 40,927 | -0.03(-0.30%) |
May 20, 2022 | 9.214 | 9.260 | 9.000 | 9.114 | 22,316 | -0.04(-0.40%) |
May 19, 2022 | 9.333 | 9.406 | 9.096 | 9.150 | 18,194 | -0.24(-2.52%) |
May 18, 2022 | 9.560 | 9.825 | 9.342 | 9.387 | 9,655 | -0.37(-3.83%) |
May 17, 2022 | 9.788 | 9.788 | 9.645 | 9.761 | 4,117 | +0.11(+1.13%) |
May 16, 2022 | 9.387 | 9.779 | 9.278 | 9.652 | 18,836 | +0.33(+3.52%) |
May 13, 2022 | 9.169 | 9.387 | 8.922 | 9.323 | 20,857 | +0.26(+2.81%) |
May 12, 2022 | 9.050 | 9.396 | 8.877 | 9.068 | 69,442 | -0.05(-0.60%) |
May 11, 2022 | 9.087 | 9.360 | 9.005 | 9.123 | 146,585 | +0.26(+2.98%) |
May 10, 2022 | 9.287 | 9.460 | 8.531 | 8.859 | 210,434 | -0.46(-4.99%) |
May 09, 2022 | 10.03 | 10.03 | 9.314 | 9.323 | 20,014 | -0.76(-7.50%) |
May 06, 2022 | 10.13 | 10.14 | 9.661 | 10.08 | 27,228 | +0.22(+2.22%) |
May 05, 2022 | 10.12 | 10.12 | 9.825 | 9.861 | 10,104 | -0.26(-2.61%) |
May 04, 2022 | 10.20 | 10.23 | 9.852 | 10.13 | 19,190 | +0.02(+0.18%) |
May 03, 2022 | 10.05 | 10.22 | 9.998 | 10.11 | 16,143 | +0.16(+1.65%) |