Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.757 | 7.802 | 7.574 | 7.569 | 1,285,021 | -0.05(-0.71%) |
Jul 28, 2022 | 7.731 | 7.757 | 7.471 | 7.623 | 483,141 | +0.00(+0.00%) |
Jul 27, 2022 | 7.354 | 7.632 | 7.300 | 7.623 | 892,604 | +0.29(+3.91%) |
Jul 26, 2022 | 7.435 | 7.542 | 7.300 | 7.336 | 610,579 | -0.05(-0.73%) |
Jul 25, 2022 | 7.130 | 7.399 | 7.040 | 7.390 | 1,010,915 | +0.36(+5.10%) |
Jul 22, 2022 | 7.112 | 7.210 | 6.959 | 7.031 | 784,731 | -0.02(-0.25%) |
Jul 21, 2022 | 7.112 | 7.112 | 6.901 | 7.049 | 724,906 | -0.30(-4.03%) |
Jul 20, 2022 | 7.246 | 7.354 | 7.188 | 7.345 | 685,163 | +0.01(+0.12%) |
Jul 19, 2022 | 7.228 | 7.390 | 7.210 | 7.336 | 688,778 | +0.13(+1.87%) |
Jul 18, 2022 | 7.255 | 7.385 | 7.184 | 7.201 | 649,125 | +0.13(+1.90%) |
Jul 15, 2022 | 7.175 | 7.175 | 6.977 | 7.067 | 1,020,418 | +0.08(+1.16%) |
Jul 14, 2022 | 6.897 | 6.995 | 6.789 | 6.986 | 609,170 | -0.17(-2.38%) |
Jul 13, 2022 | 7.004 | 7.237 | 7.004 | 7.157 | 557,971 | +0.07(+1.01%) |
Jul 12, 2022 | 7.040 | 7.201 | 7.013 | 7.085 | 905,608 | -0.13(-1.74%) |
Jul 11, 2022 | 7.237 | 7.300 | 7.106 | 7.210 | 691,554 | -0.11(-1.47%) |
Jul 08, 2022 | 7.381 | 7.399 | 7.210 | 7.318 | 827,213 | +0.05(+0.74%) |
Jul 07, 2022 | 6.977 | 7.327 | 6.977 | 7.264 | 985,579 | +0.38(+5.47%) |
Jul 06, 2022 | 6.959 | 7.094 | 6.596 | 6.888 | 1,064,243 | -0.19(-2.66%) |
Jul 05, 2022 | 7.300 | 7.372 | 6.888 | 7.076 | 1,540,008 | -0.45(-5.96%) |
Jul 01, 2022 | 7.444 | 7.569 | 7.157 | 7.524 | 1,170,120 | +0.11(+1.45%) |
Jun 30, 2022 | 7.399 | 7.538 | 7.309 | 7.417 | 1,858,076 | -0.15(-2.01%) |
Jun 29, 2022 | 7.749 | 7.757 | 7.444 | 7.569 | 915,195 | -0.07(-0.94%) |
Jun 28, 2022 | 7.632 | 7.713 | 7.529 | 7.641 | 931,032 | +0.16(+2.16%) |
Jun 27, 2022 | 7.309 | 7.506 | 7.228 | 7.479 | 1,137,961 | +0.30(+4.25%) |
Jun 24, 2022 | 7.175 | 7.291 | 7.085 | 7.175 | 1,459,236 | +0.06(+0.88%) |
Jun 23, 2022 | 7.381 | 7.408 | 7.004 | 7.112 | 932,525 | -0.25(-3.41%) |
Jun 22, 2022 | 7.201 | 7.479 | 7.157 | 7.363 | 929,566 | -0.12(-1.56%) |
Jun 21, 2022 | 7.363 | 7.627 | 7.300 | 7.479 | 943,716 | +0.28(+3.86%) |
Jun 17, 2022 | 7.497 | 7.542 | 7.112 | 7.201 | 2,063,655 | -0.27(-3.60%) |
Jun 16, 2022 | 7.775 | 7.802 | 7.411 | 7.471 | 1,115,791 | -0.49(-6.19%) |
Jun 15, 2022 | 8.018 | 8.062 | 7.740 | 7.964 | 1,202,626 | -0.01(-0.11%) |
Jun 14, 2022 | 8.233 | 8.246 | 7.888 | 7.973 | 1,191,750 | -0.13(-1.66%) |
Jun 13, 2022 | 8.403 | 8.511 | 8.031 | 8.107 | 996,404 | -0.54(-6.22%) |
Jun 10, 2022 | 8.816 | 8.852 | 8.502 | 8.645 | 1,299,395 | -0.27(-3.02%) |
Jun 09, 2022 | 8.986 | 9.076 | 8.905 | 8.914 | 623,166 | -0.16(-1.78%) |
Jun 08, 2022 | 9.192 | 9.219 | 9.004 | 9.076 | 774,062 | -0.12(-1.27%) |
Jun 07, 2022 | 8.986 | 9.255 | 8.932 | 9.192 | 1,035,597 | +0.14(+1.59%) |
Jun 06, 2022 | 9.148 | 9.170 | 8.977 | 9.049 | 811,803 | -0.10(-1.08%) |
Jun 03, 2022 | 9.130 | 9.242 | 9.035 | 9.148 | 869,481 | -0.04(-0.49%) |
Jun 02, 2022 | 9.201 | 9.363 | 9.064 | 9.192 | 844,802 | -0.04(-0.39%) |
Jun 01, 2022 | 9.130 | 9.246 | 8.905 | 9.228 | 886,556 | +0.23(+2.59%) |
May 31, 2022 | 8.968 | 9.309 | 8.852 | 8.995 | 1,901,590 | +0.05(+0.60%) |
May 27, 2022 | 8.807 | 8.950 | 8.762 | 8.941 | 545,989 | +0.17(+1.94%) |
May 26, 2022 | 8.735 | 8.816 | 8.663 | 8.771 | 639,543 | +0.15(+1.77%) |
May 25, 2022 | 8.520 | 8.654 | 8.488 | 8.618 | 756,308 | +0.13(+1.59%) |
May 24, 2022 | 8.305 | 8.506 | 8.224 | 8.484 | 766,361 | +0.13(+1.61%) |
May 23, 2022 | 8.385 | 8.421 | 8.224 | 8.349 | 763,657 | +0.07(+0.87%) |
May 20, 2022 | 8.260 | 8.354 | 8.116 | 8.278 | 806,669 | +0.09(+1.10%) |
May 19, 2022 | 8.080 | 8.314 | 8.071 | 8.188 | 885,040 | -0.08(-0.98%) |
May 18, 2022 | 8.358 | 8.421 | 8.134 | 8.269 | 1,215,916 | +0.01(+0.11%) |
May 17, 2022 | 8.269 | 8.484 | 8.233 | 8.260 | 1,330,657 | +0.10(+1.21%) |
May 16, 2022 | 8.062 | 8.305 | 8.036 | 8.161 | 1,060,732 | +0.08(+1.00%) |
May 13, 2022 | 7.955 | 8.170 | 7.955 | 8.080 | 1,023,981 | +0.17(+2.15%) |
May 12, 2022 | 7.704 | 7.919 | 7.614 | 7.910 | 998,856 | +0.14(+1.85%) |
May 11, 2022 | 7.829 | 8.049 | 7.704 | 7.766 | 1,081,006 | +0.08(+1.05%) |
May 10, 2022 | 7.488 | 7.829 | 7.300 | 7.686 | 1,009,486 | +0.30(+4.00%) |
May 09, 2022 | 7.749 | 7.749 | 7.354 | 7.390 | 1,154,194 | -0.48(-6.10%) |
May 06, 2022 | 7.958 | 7.998 | 7.773 | 7.870 | 806,621 | -0.01(-0.11%) |
May 05, 2022 | 8.090 | 8.117 | 7.667 | 7.878 | 1,368,580 | -0.13(-1.65%) |
May 04, 2022 | 7.905 | 8.046 | 7.693 | 8.011 | 768,429 | +0.26(+3.42%) |
May 03, 2022 | 7.658 | 7.861 | 7.623 | 7.746 | 725,190 | +0.10(+1.27%) |