Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.718 | 7.734 | 7.701 | 7.709 | 5,434 | +0.02(+0.21%) |
Jul 28, 2022 | 7.660 | 7.713 | 7.545 | 7.693 | 14,759 | +0.04(+0.54%) |
Jul 27, 2022 | 7.578 | 7.693 | 7.515 | 7.652 | 28,834 | +0.10(+1.30%) |
Jul 26, 2022 | 7.537 | 7.553 | 7.527 | 7.553 | 6,715 | +0.05(+0.66%) |
Jul 25, 2022 | 7.480 | 7.529 | 7.480 | 7.504 | 13,310 | +0.10(+1.33%) |
Jul 22, 2022 | 7.381 | 7.471 | 7.380 | 7.406 | 10,606 | +0.02(+0.33%) |
Jul 21, 2022 | 7.397 | 7.430 | 7.315 | 7.381 | 35,778 | +0.00(+0.00%) |
Jul 20, 2022 | 7.406 | 7.471 | 7.366 | 7.381 | 19,676 | -0.04(-0.55%) |
Jul 19, 2022 | 7.447 | 7.447 | 7.299 | 7.422 | 41,630 | +0.12(+1.69%) |
Jul 18, 2022 | 7.471 | 7.471 | 7.299 | 7.299 | 24,839 | -0.06(-0.78%) |
Jul 15, 2022 | 7.233 | 7.356 | 7.217 | 7.356 | 16,962 | +0.12(+1.70%) |
Jul 14, 2022 | 7.258 | 7.274 | 7.127 | 7.233 | 28,877 | +0.01(+0.11%) |
Jul 13, 2022 | 7.192 | 7.274 | 7.184 | 7.225 | 28,827 | +0.01(+0.17%) |
Jul 12, 2022 | 7.225 | 7.284 | 7.143 | 7.213 | 11,701 | -0.02(-0.28%) |
Jul 11, 2022 | 7.184 | 7.233 | 7.184 | 7.233 | 8,189 | -0.02(-0.23%) |
Jul 08, 2022 | 7.217 | 7.266 | 7.192 | 7.250 | 6,463 | +0.02(+0.34%) |
Jul 07, 2022 | 7.209 | 7.346 | 7.176 | 7.225 | 23,871 | +0.04(+0.57%) |
Jul 06, 2022 | 7.159 | 7.241 | 7.103 | 7.184 | 18,378 | +0.00(+0.00%) |
Jul 05, 2022 | 7.176 | 7.217 | 7.102 | 7.184 | 34,380 | -0.16(-2.23%) |
Jul 01, 2022 | 7.200 | 7.348 | 7.159 | 7.348 | 26,726 | +0.12(+1.70%) |
Jun 30, 2022 | 7.254 | 7.363 | 7.192 | 7.225 | 31,492 | +0.01(+0.11%) |
Jun 29, 2022 | 7.209 | 7.233 | 7.176 | 7.217 | 30,332 | +0.02(+0.34%) |
Jun 28, 2022 | 7.233 | 7.360 | 7.159 | 7.192 | 38,250 | -0.03(-0.45%) |
Jun 27, 2022 | 7.159 | 7.275 | 7.143 | 7.225 | 51,448 | +0.07(+1.03%) |
Jun 24, 2022 | 7.053 | 7.156 | 7.053 | 7.151 | 26,342 | +0.12(+1.75%) |
Jun 23, 2022 | 7.053 | 7.094 | 6.995 | 7.028 | 19,764 | +0.01(+0.12%) |
Jun 22, 2022 | 7.020 | 7.085 | 6.999 | 7.020 | 70,527 | -0.05(-0.70%) |
Jun 21, 2022 | 7.159 | 7.233 | 7.028 | 7.069 | 227,216 | -0.02(-0.35%) |
Jun 17, 2022 | 7.143 | 7.332 | 7.061 | 7.094 | 47,803 | -0.10(-1.37%) |
Jun 16, 2022 | 7.356 | 7.373 | 7.184 | 7.192 | 36,582 | -0.27(-3.63%) |
Jun 15, 2022 | 7.439 | 7.504 | 7.389 | 7.463 | 53,490 | +0.00(+0.00%) |
Jun 14, 2022 | 7.603 | 7.603 | 7.430 | 7.463 | 44,340 | -0.08(-1.09%) |
Jun 13, 2022 | 7.841 | 7.841 | 7.498 | 7.545 | 40,401 | -0.45(-5.65%) |
Jun 10, 2022 | 8.046 | 8.046 | 7.948 | 7.997 | 17,632 | -0.06(-0.71%) |
Jun 09, 2022 | 8.194 | 8.203 | 8.054 | 8.054 | 7,852 | -0.21(-2.49%) |
Jun 08, 2022 | 8.292 | 8.317 | 8.227 | 8.260 | 9,249 | -0.09(-1.13%) |
Jun 07, 2022 | 8.318 | 8.374 | 8.235 | 8.354 | 18,017 | +0.01(+0.14%) |
Jun 06, 2022 | 8.374 | 8.478 | 8.251 | 8.342 | 25,169 | -0.16(-1.84%) |
Jun 03, 2022 | 8.489 | 8.498 | 8.366 | 8.498 | 8,983 | +0.01(+0.10%) |
Jun 02, 2022 | 8.292 | 8.580 | 8.173 | 8.489 | 26,946 | -0.07(-0.77%) |
Jun 01, 2022 | 8.498 | 8.592 | 8.432 | 8.555 | 19,748 | +0.15(+1.75%) |
May 31, 2022 | 8.810 | 8.833 | 8.350 | 8.408 | 37,038 | +0.00(+0.00%) |
May 27, 2022 | 8.572 | 8.572 | 8.309 | 8.407 | 19,207 | -0.10(-1.16%) |
May 26, 2022 | 8.416 | 8.596 | 8.416 | 8.506 | 21,509 | +0.19(+2.27%) |
May 25, 2022 | 8.292 | 8.489 | 8.035 | 8.317 | 20,382 | +0.17(+2.12%) |
May 24, 2022 | 8.035 | 8.145 | 8.021 | 8.145 | 13,998 | +0.06(+0.71%) |
May 23, 2022 | 8.079 | 8.095 | 7.964 | 8.087 | 31,833 | +0.02(+0.31%) |
May 20, 2022 | 8.128 | 8.153 | 7.980 | 8.062 | 32,427 | +0.04(+0.51%) |
May 19, 2022 | 7.997 | 8.021 | 7.949 | 8.021 | 13,786 | +0.05(+0.61%) |
May 18, 2022 | 8.029 | 8.053 | 7.925 | 7.973 | 15,925 | -0.06(-0.70%) |
May 17, 2022 | 7.925 | 8.029 | 7.925 | 8.029 | 33,629 | +0.14(+1.84%) |
May 16, 2022 | 7.732 | 7.893 | 7.732 | 7.885 | 16,841 | +0.15(+1.98%) |
May 13, 2022 | 7.661 | 7.756 | 7.661 | 7.732 | 15,704 | +0.16(+2.13%) |
May 12, 2022 | 7.692 | 7.692 | 7.483 | 7.571 | 18,715 | -0.17(-2.18%) |
May 11, 2022 | 7.756 | 7.852 | 7.708 | 7.740 | 16,322 | +0.01(+0.10%) |
May 10, 2022 | 7.748 | 7.852 | 7.684 | 7.732 | 27,038 | +0.01(+0.10%) |
May 09, 2022 | 7.893 | 7.925 | 7.724 | 7.724 | 38,009 | -0.24(-3.03%) |
May 06, 2022 | 7.941 | 7.974 | 7.893 | 7.965 | 13,556 | +0.03(+0.41%) |
May 05, 2022 | 8.062 | 8.062 | 7.933 | 7.933 | 25,264 | -0.25(-3.05%) |
May 04, 2022 | 8.029 | 8.182 | 7.965 | 8.182 | 14,891 | +0.20(+2.52%) |
May 03, 2022 | 7.844 | 8.013 | 7.844 | 7.981 | 35,164 | +0.06(+0.81%) |