Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.930 | 7.972 | 7.872 | 7.911 | 246,093 | +0.02(+0.24%) |
Jul 28, 2022 | 7.863 | 7.949 | 7.824 | 7.892 | 122,205 | +0.09(+1.11%) |
Jul 27, 2022 | 7.814 | 8.022 | 7.689 | 7.805 | 163,314 | +0.04(+0.50%) |
Jul 26, 2022 | 7.843 | 7.901 | 7.756 | 7.766 | 74,345 | -0.10(-1.23%) |
Jul 25, 2022 | 7.756 | 8.027 | 7.756 | 7.863 | 111,506 | +0.04(+0.49%) |
Jul 22, 2022 | 7.969 | 8.027 | 7.761 | 7.824 | 95,977 | -0.11(-1.34%) |
Jul 21, 2022 | 7.853 | 7.930 | 7.814 | 7.930 | 90,549 | +0.03(+0.37%) |
Jul 20, 2022 | 7.814 | 7.940 | 7.776 | 7.901 | 189,147 | +0.15(+2.00%) |
Jul 19, 2022 | 7.602 | 7.814 | 7.582 | 7.747 | 372,772 | +0.24(+3.22%) |
Jul 18, 2022 | 7.563 | 7.621 | 7.495 | 7.505 | 217,837 | +0.04(+0.52%) |
Jul 15, 2022 | 7.592 | 7.602 | 7.438 | 7.467 | 196,768 | +0.03(+0.39%) |
Jul 14, 2022 | 7.476 | 7.882 | 7.302 | 7.438 | 137,628 | -0.15(-2.04%) |
Jul 13, 2022 | 7.418 | 7.602 | 7.409 | 7.592 | 188,734 | +0.08(+1.03%) |
Jul 12, 2022 | 7.409 | 7.563 | 7.409 | 7.515 | 107,851 | +0.07(+0.91%) |
Jul 11, 2022 | 7.553 | 7.553 | 7.399 | 7.447 | 228,765 | -0.12(-1.53%) |
Jul 08, 2022 | 7.631 | 7.747 | 7.524 | 7.563 | 127,874 | -0.07(-0.89%) |
Jul 07, 2022 | 7.611 | 7.751 | 7.610 | 7.631 | 175,494 | +0.07(+0.89%) |
Jul 06, 2022 | 7.689 | 7.824 | 7.520 | 7.563 | 208,811 | -0.13(-1.63%) |
Jul 05, 2022 | 7.370 | 7.689 | 7.283 | 7.689 | 257,562 | +0.18(+2.45%) |
Jul 01, 2022 | 7.360 | 7.592 | 7.351 | 7.505 | 157,823 | +0.10(+1.30%) |
Jun 30, 2022 | 7.273 | 7.409 | 7.244 | 7.409 | 158,974 | +0.05(+0.66%) |
Jun 29, 2022 | 7.505 | 7.505 | 7.302 | 7.360 | 115,218 | -0.15(-2.06%) |
Jun 28, 2022 | 7.766 | 7.843 | 7.505 | 7.515 | 74,762 | -0.24(-3.11%) |
Jun 27, 2022 | 7.747 | 7.882 | 7.669 | 7.756 | 93,375 | +0.07(+0.88%) |
Jun 24, 2022 | 7.467 | 7.737 | 7.467 | 7.689 | 297,981 | +0.27(+3.65%) |
Jun 23, 2022 | 7.438 | 7.616 | 7.341 | 7.418 | 140,083 | +0.05(+0.66%) |
Jun 22, 2022 | 7.236 | 7.446 | 7.231 | 7.370 | 133,725 | +0.04(+0.52%) |
Jun 21, 2022 | 7.399 | 7.532 | 7.279 | 7.332 | 112,976 | -0.01(-0.13%) |
Jun 17, 2022 | 7.408 | 7.418 | 7.217 | 7.341 | 574,466 | +0.13(+1.85%) |
Jun 16, 2022 | 7.360 | 7.446 | 7.150 | 7.208 | 238,268 | -0.30(-3.94%) |
Jun 15, 2022 | 7.542 | 7.674 | 7.465 | 7.504 | 191,777 | +0.02(+0.26%) |
Jun 14, 2022 | 7.532 | 7.609 | 7.369 | 7.484 | 222,480 | -0.06(-0.76%) |
Jun 13, 2022 | 7.685 | 7.761 | 7.504 | 7.542 | 663,235 | -0.32(-4.01%) |
Jun 10, 2022 | 8.181 | 8.224 | 7.847 | 7.857 | 98,362 | -0.39(-4.75%) |
Jun 09, 2022 | 8.105 | 8.277 | 8.105 | 8.248 | 110,453 | +0.11(+1.29%) |
Jun 08, 2022 | 8.277 | 8.315 | 8.124 | 8.143 | 85,923 | -0.20(-2.40%) |
Jun 07, 2022 | 8.200 | 8.363 | 8.095 | 8.344 | 138,252 | +0.13(+1.63%) |
Jun 06, 2022 | 8.086 | 8.220 | 8.019 | 8.210 | 155,562 | +0.20(+2.50%) |
Jun 03, 2022 | 8.048 | 8.076 | 7.962 | 8.010 | 106,761 | -0.12(-1.53%) |
Jun 02, 2022 | 8.153 | 8.487 | 8.029 | 8.134 | 130,027 | +0.01(+0.12%) |
Jun 01, 2022 | 8.239 | 8.296 | 8.115 | 8.124 | 136,831 | -0.03(-0.35%) |
May 31, 2022 | 8.134 | 8.401 | 7.990 | 8.153 | 925,080 | -0.01(-0.12%) |
May 27, 2022 | 8.115 | 8.220 | 8.057 | 8.162 | 210,148 | +0.05(+0.59%) |
May 26, 2022 | 8.000 | 8.334 | 7.924 | 8.115 | 135,179 | +0.19(+2.41%) |
May 25, 2022 | 7.857 | 8.005 | 7.838 | 7.924 | 185,896 | +0.09(+1.10%) |
May 24, 2022 | 7.790 | 7.947 | 7.628 | 7.838 | 205,789 | -0.06(-0.73%) |
May 23, 2022 | 7.952 | 8.052 | 7.809 | 7.895 | 109,477 | +0.04(+0.49%) |
May 20, 2022 | 8.095 | 8.105 | 7.733 | 7.857 | 152,685 | -0.16(-2.02%) |
May 19, 2022 | 7.952 | 8.153 | 7.933 | 8.019 | 227,063 | -0.01(-0.12%) |
May 18, 2022 | 8.076 | 8.189 | 7.962 | 8.029 | 217,042 | -0.19(-2.32%) |
May 17, 2022 | 8.153 | 8.248 | 8.057 | 8.220 | 198,213 | +0.25(+3.11%) |
May 16, 2022 | 8.105 | 8.162 | 7.924 | 7.971 | 196,138 | -0.20(-2.45%) |
May 13, 2022 | 8.105 | 8.258 | 7.819 | 8.172 | 268,268 | +0.09(+1.06%) |
May 12, 2022 | 8.391 | 8.430 | 7.971 | 8.086 | 259,276 | -0.17(-2.08%) |
May 11, 2022 | 8.277 | 8.325 | 8.124 | 8.258 | 206,631 | -0.09(-1.03%) |
May 10, 2022 | 8.525 | 8.544 | 8.277 | 8.344 | 218,314 | -0.11(-1.24%) |
May 09, 2022 | 8.172 | 8.587 | 7.876 | 8.449 | 314,797 | +0.14(+1.72%) |
May 06, 2022 | 8.277 | 8.358 | 8.124 | 8.305 | 396,485 | -0.03(-0.34%) |
May 05, 2022 | 8.840 | 8.840 | 8.115 | 8.334 | 379,025 | -0.63(-7.03%) |
May 04, 2022 | 8.105 | 9.060 | 7.802 | 8.964 | 543,911 | +1.66(+22.75%) |
May 03, 2022 | 7.303 | 7.427 | 7.189 | 7.303 | 224,094 | +0.00(+0.00%) |